va-project/Companies_Data/D_Data/D_price_history.csv

1	symbol	date	Closing Price
2	D	1980-03-17	3.1666669845581055
3	D	1980-03-18	3.25
4	D	1980-03-19	3.25
5	D	1980-03-20	3.2916669845581055
6	D	1980-03-21	3.2916669845581055
7	D	1980-03-24	3.2083330154418945
8	D	1980-03-25	3.2083330154418945
9	D	1980-03-26	3.25
10	D	1980-03-27	3.125
11	D	1980-03-28	3.1666669845581055
12	D	1980-03-31	3.25
13	D	1980-04-01	3.4166669845581055
14	D	1980-04-02	3.4166669845581055
15	D	1980-04-03	3.5
16	D	1980-04-07	3.4166669845581055
17	D	1980-04-08	3.375
18	D	1980-04-09	3.5
19	D	1980-04-10	3.625
20	D	1980-04-11	3.6666669845581055
21	D	1980-04-14	3.625
22	D	1980-04-15	3.5416669845581055
23	D	1980-04-16	3.625
24	D	1980-04-17	3.6666669845581055
25	D	1980-04-18	3.6666669845581055
26	D	1980-04-21	3.7083330154418945
27	D	1980-04-22	3.6666669845581055
28	D	1980-04-23	3.7083330154418945
29	D	1980-04-24	3.75
30	D	1980-04-25	3.75
31	D	1980-04-28	3.7083330154418945
32	D	1980-04-29	3.75
33	D	1980-04-30	3.75
34	D	1980-05-01	3.7916669845581055
35	D	1980-05-02	3.8333330154418945
36	D	1980-05-05	3.875
37	D	1980-05-06	3.8333330154418945
38	D	1980-05-07	3.9583330154418945
39	D	1980-05-08	3.875
40	D	1980-05-09	3.8333330154418945
41	D	1980-05-12	3.8333330154418945
42	D	1980-05-13	3.875
43	D	1980-05-14	4.0
44	D	1980-05-15	4.0
45	D	1980-05-16	3.9583330154418945
46	D	1980-05-19	3.9166669845581055
47	D	1980-05-20	3.8333330154418945
48	D	1980-05-21	3.9166669845581055
49	D	1980-05-22	3.9166669845581055
50	D	1980-05-23	3.75
51	D	1980-05-27	3.7083330154418945
52	D	1980-05-28	3.7083330154418945
53	D	1980-05-29	3.75
54	D	1980-05-30	3.7916669845581055
55	D	1980-06-02	3.75
56	D	1980-06-03	3.75
57	D	1980-06-04	3.75
58	D	1980-06-05	3.7916669845581055
59	D	1980-06-06	3.875
60	D	1980-06-09	3.875
61	D	1980-06-10	3.875
62	D	1980-06-11	3.8333330154418945
63	D	1980-06-12	3.8333330154418945
64	D	1980-06-13	3.9583330154418945
65	D	1980-06-16	4.0
66	D	1980-06-17	4.0833330154418945
67	D	1980-06-18	4.0416669845581055
68	D	1980-06-19	4.0
69	D	1980-06-20	4.0416669845581055
70	D	1980-06-23	4.0
71	D	1980-06-24	4.0416669845581055
72	D	1980-06-25	4.0
73	D	1980-06-26	4.0
74	D	1980-06-27	4.0
75	D	1980-06-30	3.9583330154418945
76	D	1980-07-01	3.9583330154418945
77	D	1980-07-02	3.9166669845581055
78	D	1980-07-03	3.9583330154418945
79	D	1980-07-07	3.9166669845581055
80	D	1980-07-08	3.9583330154418945
81	D	1980-07-09	3.9166669845581055
82	D	1980-07-10	3.9583330154418945
83	D	1980-07-11	3.875
84	D	1980-07-14	3.875
85	D	1980-07-15	3.8333330154418945
86	D	1980-07-16	3.8333330154418945
87	D	1980-07-17	3.75
88	D	1980-07-18	3.75
89	D	1980-07-21	3.7083330154418945
90	D	1980-07-22	3.7083330154418945
91	D	1980-07-23	3.7916669845581055
92	D	1980-07-24	3.7916669845581055
93	D	1980-07-25	3.7916669845581055
94	D	1980-07-28	3.7916669845581055
95	D	1980-07-29	3.75
96	D	1980-07-30	3.7916669845581055
97	D	1980-07-31	3.7916669845581055
98	D	1980-08-01	3.75
99	D	1980-08-04	3.75
100	D	1980-08-05	3.75
101	D	1980-08-06	3.75
102	D	1980-08-07	3.75
103	D	1980-08-08	3.7916669845581055
104	D	1980-08-11	3.75
105	D	1980-08-12	3.75
106	D	1980-08-13	3.875
107	D	1980-08-14	3.8333330154418945
108	D	1980-08-15	3.8333330154418945
109	D	1980-08-18	3.7916669845581055
110	D	1980-08-19	3.7916669845581055
111	D	1980-08-20	3.8333330154418945
112	D	1980-08-21	3.875
113	D	1980-08-22	3.8333330154418945
114	D	1980-08-25	3.7083330154418945
115	D	1980-08-26	3.7083330154418945
116	D	1980-08-27	3.7083330154418945
117	D	1980-08-28	3.6666669845581055
118	D	1980-08-29	3.625
119	D	1980-09-02	3.625
120	D	1980-09-03	3.75
121	D	1980-09-04	3.75
122	D	1980-09-05	3.6666669845581055
123	D	1980-09-08	3.6666669845581055
124	D	1980-09-09	3.7083330154418945
125	D	1980-09-10	3.7083330154418945
126	D	1980-09-11	3.7083330154418945
127	D	1980-09-12	3.6666669845581055
128	D	1980-09-15	3.7083330154418945
129	D	1980-09-16	3.75
130	D	1980-09-17	3.6666669845581055
131	D	1980-09-18	3.6666669845581055
132	D	1980-09-19	3.6666669845581055
133	D	1980-09-22	3.625
134	D	1980-09-23	3.6666669845581055
135	D	1980-09-24	3.5833330154418945
136	D	1980-09-25	3.5833330154418945
137	D	1980-09-26	3.5416669845581055
138	D	1980-09-29	3.5
139	D	1980-09-30	3.5833330154418945
140	D	1980-10-01	3.5833330154418945
141	D	1980-10-02	3.625
142	D	1980-10-03	3.625
143	D	1980-10-06	3.625
144	D	1980-10-07	3.625
145	D	1980-10-08	3.625
146	D	1980-10-09	3.5416669845581055
147	D	1980-10-10	3.5416669845581055
148	D	1980-10-13	3.5833330154418945
149	D	1980-10-14	3.5833330154418945
150	D	1980-10-15	3.5833330154418945
151	D	1980-10-16	3.5
152	D	1980-10-17	3.5416669845581055
153	D	1980-10-20	3.5
154	D	1980-10-21	3.5416669845581055
155	D	1980-10-22	3.5
156	D	1980-10-23	3.5
157	D	1980-10-24	3.5416669845581055
158	D	1980-10-27	3.5416669845581055
159	D	1980-10-28	3.5
160	D	1980-10-29	3.5
161	D	1980-10-30	3.4583330154418945
162	D	1980-10-31	3.5416669845581055
163	D	1980-11-03	3.5416669845581055
164	D	1980-11-05	3.5
165	D	1980-11-06	3.4583330154418945
166	D	1980-11-07	3.5416669845581055
167	D	1980-11-10	3.375
168	D	1980-11-11	3.4583330154418945
169	D	1980-11-12	3.6666669845581055
170	D	1980-11-13	3.5833330154418945
171	D	1980-11-14	3.625
172	D	1980-11-17	3.5833330154418945
173	D	1980-11-18	3.625
174	D	1980-11-19	3.5416669845581055
175	D	1980-11-20	3.5416669845581055
176	D	1980-11-21	3.5416669845581055
177	D	1980-11-24	3.4583330154418945
178	D	1980-11-25	3.3333330154418945
179	D	1980-11-26	3.375
180	D	1980-11-28	3.3333330154418945
181	D	1980-12-01	3.25
182	D	1980-12-02	3.2916669845581055
183	D	1980-12-03	3.2916669845581055
184	D	1980-12-04	3.2916669845581055
185	D	1980-12-05	3.2916669845581055
186	D	1980-12-08	3.2916669845581055
187	D	1980-12-09	3.2916669845581055
188	D	1980-12-10	3.25
189	D	1980-12-11	3.2083330154418945
190	D	1980-12-12	3.25
191	D	1980-12-15	3.25
192	D	1980-12-16	3.25
193	D	1980-12-17	3.2916669845581055
194	D	1980-12-18	3.4583330154418945
195	D	1980-12-19	3.6666669845581055
196	D	1980-12-22	3.6666669845581055
197	D	1980-12-23	3.625
198	D	1980-12-24	3.5833330154418945
199	D	1980-12-26	3.625
200	D	1980-12-29	3.5833330154418945
201	D	1980-12-30	3.5
202	D	1980-12-31	3.4583330154418945
203	D	1981-01-02	3.5
204	D	1981-01-05	3.6666669845581055
205	D	1981-01-06	3.7916669845581055
206	D	1981-01-07	3.7916669845581055
207	D	1981-01-08	3.7916669845581055
208	D	1981-01-09	3.75
209	D	1981-01-12	3.75
210	D	1981-01-13	3.7916669845581055
211	D	1981-01-14	3.8333330154418945
212	D	1981-01-15	3.8333330154418945
213	D	1981-01-16	3.875
214	D	1981-01-19	3.9166669845581055
215	D	1981-01-20	3.8333330154418945
216	D	1981-01-21	3.7916669845581055
217	D	1981-01-22	3.7083330154418945
218	D	1981-01-23	3.6666669845581055
219	D	1981-01-26	3.7083330154418945
220	D	1981-01-27	3.7083330154418945
221	D	1981-01-28	3.75
222	D	1981-01-29	3.7083330154418945
223	D	1981-01-30	3.75
224	D	1981-02-02	3.7083330154418945
225	D	1981-02-03	3.75
226	D	1981-02-04	3.75
227	D	1981-02-05	3.75
228	D	1981-02-06	3.7916669845581055
229	D	1981-02-09	3.7916669845581055
230	D	1981-02-10	3.75
231	D	1981-02-11	3.7083330154418945
232	D	1981-02-12	3.6666669845581055
233	D	1981-02-13	3.6666669845581055
234	D	1981-02-17	3.5833330154418945
235	D	1981-02-18	3.625
236	D	1981-02-19	3.625
237	D	1981-02-20	3.6666669845581055
238	D	1981-02-23	3.7916669845581055
239	D	1981-02-24	3.5833330154418945
240	D	1981-02-25	3.5833330154418945
241	D	1981-02-26	3.5833330154418945
242	D	1981-02-27	3.5
243	D	1981-03-02	3.4166669845581055
244	D	1981-03-03	3.4166669845581055
245	D	1981-03-04	3.4583330154418945
246	D	1981-03-05	3.5
247	D	1981-03-06	3.5833330154418945
248	D	1981-03-09	3.5833330154418945
249	D	1981-03-10	3.6666669845581055
250	D	1981-03-11	3.625
251	D	1981-03-12	3.7083330154418945
252	D	1981-03-13	3.6666669845581055
253	D	1981-03-16	3.7083330154418945
254	D	1981-03-17	3.7916669845581055
255	D	1981-03-18	3.8333330154418945
256	D	1981-03-19	3.7916669845581055
257	D	1981-03-20	3.7916669845581055
258	D	1981-03-23	3.7083330154418945
259	D	1981-03-24	3.7083330154418945
260	D	1981-03-25	3.7083330154418945
261	D	1981-03-26	3.7083330154418945
262	D	1981-03-27	3.625
263	D	1981-03-30	3.625
264	D	1981-03-31	3.7083330154418945
265	D	1981-04-01	3.7083330154418945
266	D	1981-04-02	3.7916669845581055
267	D	1981-04-03	3.8333330154418945
268	D	1981-04-06	3.7916669845581055
269	D	1981-04-07	3.75
270	D	1981-04-08	3.7083330154418945
271	D	1981-04-09	3.75
272	D	1981-04-10	3.7083330154418945
273	D	1981-04-13	3.6666669845581055
274	D	1981-04-14	3.6666669845581055
275	D	1981-04-15	3.7083330154418945
276	D	1981-04-16	3.75
277	D	1981-04-20	3.75
278	D	1981-04-21	3.75
279	D	1981-04-22	3.8333330154418945
280	D	1981-04-23	3.8333330154418945
281	D	1981-04-24	3.8333330154418945
282	D	1981-04-27	3.7916669845581055
283	D	1981-04-28	3.8333330154418945
284	D	1981-04-29	3.75
285	D	1981-04-30	3.7083330154418945
286	D	1981-05-01	3.75
287	D	1981-05-04	3.7083330154418945
288	D	1981-05-05	3.625
289	D	1981-05-06	3.5833330154418945
290	D	1981-05-07	3.5416669845581055
291	D	1981-05-08	3.6666669845581055
292	D	1981-05-11	3.625
293	D	1981-05-12	3.7083330154418945
294	D	1981-05-13	3.7916669845581055
295	D	1981-05-14	3.7916669845581055
296	D	1981-05-15	3.75
297	D	1981-05-18	3.7916669845581055
298	D	1981-05-19	3.8333330154418945
299	D	1981-05-20	3.7916669845581055
300	D	1981-05-21	3.75
301	D	1981-05-22	3.75
302	D	1981-05-26	3.7916669845581055
303	D	1981-05-27	3.625
304	D	1981-05-28	3.6666669845581055
305	D	1981-05-29	3.7083330154418945
306	D	1981-06-01	3.7083330154418945
307	D	1981-06-02	3.7083330154418945
308	D	1981-06-03	3.7083330154418945
309	D	1981-06-04	3.7083330154418945
310	D	1981-06-05	3.7083330154418945
311	D	1981-06-08	3.7083330154418945
312	D	1981-06-09	3.75
313	D	1981-06-10	3.8333330154418945
314	D	1981-06-11	3.8333330154418945
315	D	1981-06-12	3.9166669845581055
316	D	1981-06-15	4.0416669845581055
317	D	1981-06-16	4.0416669845581055
318	D	1981-06-17	4.0
319	D	1981-06-18	4.0416669845581055
320	D	1981-06-19	4.0
321	D	1981-06-22	4.0416669845581055
322	D	1981-06-23	4.0416669845581055
323	D	1981-06-24	4.0
324	D	1981-06-25	4.0
325	D	1981-06-26	3.9583330154418945
326	D	1981-06-29	4.0
327	D	1981-06-30	4.0
328	D	1981-07-01	3.9583330154418945
329	D	1981-07-02	3.9166669845581055
330	D	1981-07-06	3.875
331	D	1981-07-07	3.875
332	D	1981-07-08	3.875
333	D	1981-07-09	3.9166669845581055
334	D	1981-07-10	4.0
335	D	1981-07-13	3.9583330154418945
336	D	1981-07-14	3.9583330154418945
337	D	1981-07-15	3.9583330154418945
338	D	1981-07-16	3.9166669845581055
339	D	1981-07-17	3.9166669845581055
340	D	1981-07-20	3.875
341	D	1981-07-21	3.8333330154418945
342	D	1981-07-22	3.7916669845581055
343	D	1981-07-23	3.75
344	D	1981-07-24	3.8333330154418945
345	D	1981-07-27	3.8333330154418945
346	D	1981-07-28	3.9166669845581055
347	D	1981-07-29	3.9166669845581055
348	D	1981-07-30	3.875
349	D	1981-07-31	3.875
350	D	1981-08-03	3.9166669845581055
351	D	1981-08-04	4.0
352	D	1981-08-05	4.0
353	D	1981-08-06	3.9583330154418945
354	D	1981-08-07	3.9583330154418945
355	D	1981-08-10	4.0
356	D	1981-08-11	4.0416669845581055
357	D	1981-08-12	4.0833330154418945
358	D	1981-08-13	4.0833330154418945
359	D	1981-08-14	3.9583330154418945
360	D	1981-08-17	4.0
361	D	1981-08-18	3.9583330154418945
362	D	1981-08-19	3.9583330154418945
363	D	1981-08-20	4.0
364	D	1981-08-21	3.9583330154418945
365	D	1981-08-24	3.875
366	D	1981-08-25	3.9583330154418945
367	D	1981-08-26	3.9583330154418945
368	D	1981-08-27	3.9583330154418945
369	D	1981-08-28	4.0833330154418945
370	D	1981-08-31	4.0416669845581055
371	D	1981-09-01	3.8333330154418945
372	D	1981-09-02	3.9166669845581055
373	D	1981-09-03	3.875
374	D	1981-09-04	3.7916669845581055
375	D	1981-09-08	3.7916669845581055
376	D	1981-09-09	3.8333330154418945
377	D	1981-09-10	3.875
378	D	1981-09-11	3.9166669845581055
379	D	1981-09-14	3.8333330154418945
380	D	1981-09-15	3.7916669845581055
381	D	1981-09-16	3.7916669845581055
382	D	1981-09-17	3.75
383	D	1981-09-18	3.6666669845581055
384	D	1981-09-21	3.75
385	D	1981-09-22	3.7916669845581055
386	D	1981-09-23	3.75
387	D	1981-09-24	3.7083330154418945
388	D	1981-09-25	3.75
389	D	1981-09-28	3.5833330154418945
390	D	1981-09-29	3.6666669845581055
391	D	1981-09-30	3.625
392	D	1981-10-01	3.625
393	D	1981-10-02	3.625
394	D	1981-10-05	3.6666669845581055
395	D	1981-10-06	3.6666669845581055
396	D	1981-10-07	3.6666669845581055
397	D	1981-10-08	3.7083330154418945
398	D	1981-10-09	3.625
399	D	1981-10-12	3.6666669845581055
400	D	1981-10-13	3.75
401	D	1981-10-14	3.7083330154418945
402	D	1981-10-15	3.7083330154418945
403	D	1981-10-16	3.75
404	D	1981-10-19	3.75
405	D	1981-10-20	3.9166669845581055
406	D	1981-10-21	3.875
407	D	1981-10-22	3.9166669845581055
408	D	1981-10-23	3.875
409	D	1981-10-26	3.875
410	D	1981-10-27	3.9166669845581055
411	D	1981-10-28	3.9583330154418945
412	D	1981-10-29	3.9583330154418945
413	D	1981-10-30	3.9583330154418945
414	D	1981-11-02	4.0416669845581055
415	D	1981-11-03	4.0416669845581055
416	D	1981-11-04	4.0
417	D	1981-11-05	4.0833330154418945
418	D	1981-11-06	4.0833330154418945
419	D	1981-11-09	4.1666669845581055
420	D	1981-11-10	4.1666669845581055
421	D	1981-11-11	4.1666669845581055
422	D	1981-11-12	4.2083330154418945
423	D	1981-11-13	4.25
424	D	1981-11-16	4.25
425	D	1981-11-17	4.3333330154418945
426	D	1981-11-18	4.2916669845581055
427	D	1981-11-19	4.3333330154418945
428	D	1981-11-20	4.375
429	D	1981-11-23	4.1666669845581055
430	D	1981-11-24	4.2083330154418945
431	D	1981-11-25	4.25
432	D	1981-11-27	4.25
433	D	1981-11-30	4.25
434	D	1981-12-01	4.125
435	D	1981-12-02	4.0833330154418945
436	D	1981-12-03	4.0833330154418945
437	D	1981-12-04	4.1666669845581055
438	D	1981-12-07	4.0416669845581055
439	D	1981-12-08	4.0
440	D	1981-12-09	4.0
441	D	1981-12-10	4.0
442	D	1981-12-11	4.0416669845581055
443	D	1981-12-14	3.875
444	D	1981-12-15	3.9583330154418945
445	D	1981-12-16	3.9583330154418945
446	D	1981-12-17	3.9166669845581055
447	D	1981-12-18	3.9583330154418945
448	D	1981-12-21	3.9166669845581055
449	D	1981-12-22	3.9166669845581055
450	D	1981-12-23	3.9583330154418945
451	D	1981-12-24	3.9166669845581055
452	D	1981-12-28	3.875
453	D	1981-12-29	3.875
454	D	1981-12-30	3.9166669845581055
455	D	1981-12-31	3.9166669845581055
456	D	1982-01-04	3.9583330154418945
457	D	1982-01-05	3.9583330154418945
458	D	1982-01-06	3.9583330154418945
459	D	1982-01-07	3.9583330154418945
460	D	1982-01-08	3.875
461	D	1982-01-11	3.7083330154418945
462	D	1982-01-12	3.7083330154418945
463	D	1982-01-13	3.7083330154418945
464	D	1982-01-14	3.7916669845581055
465	D	1982-01-15	3.75
466	D	1982-01-18	3.8333330154418945
467	D	1982-01-19	3.875
468	D	1982-01-20	3.9166669845581055
469	D	1982-01-21	3.875
470	D	1982-01-22	3.875
471	D	1982-01-25	3.9166669845581055
472	D	1982-01-26	3.875
473	D	1982-01-27	3.9166669845581055
474	D	1982-01-28	3.9166669845581055
475	D	1982-01-29	3.9583330154418945
476	D	1982-02-01	4.0
477	D	1982-02-02	3.9583330154418945
478	D	1982-02-03	4.0
479	D	1982-02-04	4.0
480	D	1982-02-05	4.0
481	D	1982-02-08	3.9583330154418945
482	D	1982-02-09	3.9583330154418945
483	D	1982-02-10	3.9583330154418945
484	D	1982-02-11	3.9583330154418945
485	D	1982-02-12	3.9583330154418945
486	D	1982-02-16	3.9583330154418945
487	D	1982-02-17	3.9166669845581055
488	D	1982-02-18	3.9583330154418945
489	D	1982-02-19	4.0
490	D	1982-02-22	4.0416669845581055
491	D	1982-02-23	4.0833330154418945
492	D	1982-02-24	4.125
493	D	1982-02-25	3.9583330154418945
494	D	1982-02-26	4.0
495	D	1982-03-01	3.9583330154418945
496	D	1982-03-02	4.0833330154418945
497	D	1982-03-03	4.0416669845581055
498	D	1982-03-04	4.0833330154418945
499	D	1982-03-05	4.1666669845581055
500	D	1982-03-08	4.1666669845581055
501	D	1982-03-09	4.1666669845581055
502	D	1982-03-10	4.1666669845581055
503	D	1982-03-11	4.1666669845581055
504	D	1982-03-12	4.125
505	D	1982-03-15	4.0833330154418945
506	D	1982-03-16	4.0833330154418945
507	D	1982-03-17	4.0833330154418945
508	D	1982-03-18	4.125
509	D	1982-03-19	4.1666669845581055
510	D	1982-03-22	4.1666669845581055
511	D	1982-03-23	4.2083330154418945
512	D	1982-03-24	4.25
513	D	1982-03-25	4.25
514	D	1982-03-26	4.2083330154418945
515	D	1982-03-29	4.25
516	D	1982-03-30	4.25
517	D	1982-03-31	4.25
518	D	1982-04-01	4.25
519	D	1982-04-02	4.25
520	D	1982-04-05	4.25
521	D	1982-04-06	4.2916669845581055
522	D	1982-04-07	4.2916669845581055
523	D	1982-04-08	4.3333330154418945
524	D	1982-04-12	4.2916669845581055
525	D	1982-04-13	4.3333330154418945
526	D	1982-04-14	4.3333330154418945
527	D	1982-04-15	4.375
528	D	1982-04-16	4.375
529	D	1982-04-19	4.375
530	D	1982-04-20	4.2916669845581055
531	D	1982-04-21	4.4166669845581055
532	D	1982-04-22	4.4166669845581055
533	D	1982-04-23	4.4166669845581055
534	D	1982-04-26	4.4583330154418945
535	D	1982-04-27	4.4166669845581055
536	D	1982-04-28	4.375
537	D	1982-04-29	4.375
538	D	1982-04-30	4.4166669845581055
539	D	1982-05-03	4.4166669845581055
540	D	1982-05-04	4.5
541	D	1982-05-05	4.5416669845581055
542	D	1982-05-06	4.5
543	D	1982-05-07	4.5416669845581055
544	D	1982-05-10	4.5416669845581055
545	D	1982-05-11	4.4583330154418945
546	D	1982-05-12	4.5416669845581055
547	D	1982-05-13	4.4583330154418945
548	D	1982-05-14	4.4583330154418945
549	D	1982-05-17	4.4583330154418945
550	D	1982-05-18	4.4166669845581055
551	D	1982-05-19	4.3333330154418945
552	D	1982-05-20	4.25
553	D	1982-05-21	4.375
554	D	1982-05-24	4.375
555	D	1982-05-25	4.375
556	D	1982-05-26	4.2083330154418945
557	D	1982-05-27	4.1666669845581055
558	D	1982-05-28	4.2083330154418945
559	D	1982-06-01	4.2083330154418945
560	D	1982-06-02	4.2916669845581055
561	D	1982-06-03	4.2916669845581055
562	D	1982-06-04	4.2916669845581055
563	D	1982-06-07	4.2916669845581055
564	D	1982-06-08	4.25
565	D	1982-06-09	4.25
566	D	1982-06-10	4.2916669845581055
567	D	1982-06-11	4.25
568	D	1982-06-14	4.1666669845581055
569	D	1982-06-15	4.2083330154418945
570	D	1982-06-16	4.2083330154418945
571	D	1982-06-17	4.125
572	D	1982-06-18	4.1666669845581055
573	D	1982-06-21	4.125
574	D	1982-06-22	4.0833330154418945
575	D	1982-06-23	4.0416669845581055
576	D	1982-06-24	4.0416669845581055
577	D	1982-06-25	4.0
578	D	1982-06-28	4.125
579	D	1982-06-29	4.1666669845581055
580	D	1982-06-30	4.2083330154418945
581	D	1982-07-01	4.25
582	D	1982-07-02	4.25
583	D	1982-07-06	4.3333330154418945
584	D	1982-07-07	4.2916669845581055
585	D	1982-07-08	4.2083330154418945
586	D	1982-07-09	4.3333330154418945
587	D	1982-07-12	4.3333330154418945
588	D	1982-07-13	4.2916669845581055
589	D	1982-07-14	4.25
590	D	1982-07-15	4.25
591	D	1982-07-16	4.25
592	D	1982-07-19	4.375
593	D	1982-07-20	4.375
594	D	1982-07-21	4.4166669845581055
595	D	1982-07-22	4.4166669845581055
596	D	1982-07-23	4.375
597	D	1982-07-26	4.3333330154418945
598	D	1982-07-27	4.3333330154418945
599	D	1982-07-28	4.2083330154418945
600	D	1982-07-29	4.2916669845581055
601	D	1982-07-30	4.2916669845581055
602	D	1982-08-02	4.2916669845581055
603	D	1982-08-03	4.4166669845581055
604	D	1982-08-04	4.3333330154418945
605	D	1982-08-05	4.3333330154418945
606	D	1982-08-06	4.375
607	D	1982-08-09	4.2916669845581055
608	D	1982-08-10	4.3333330154418945
609	D	1982-08-11	4.375
610	D	1982-08-12	4.4166669845581055
611	D	1982-08-13	4.5
612	D	1982-08-16	4.5833330154418945
613	D	1982-08-17	4.7083330154418945
614	D	1982-08-18	4.6666669845581055
615	D	1982-08-19	4.6666669845581055
616	D	1982-08-20	4.75
617	D	1982-08-23	4.7916669845581055
618	D	1982-08-24	4.7083330154418945
619	D	1982-08-25	4.625
620	D	1982-08-26	4.6666669845581055
621	D	1982-08-27	4.5416669845581055
622	D	1982-08-30	4.5833330154418945
623	D	1982-08-31	4.625
624	D	1982-09-01	4.625
625	D	1982-09-02	4.7083330154418945
626	D	1982-09-03	4.6666669845581055
627	D	1982-09-07	4.5833330154418945
628	D	1982-09-08	4.6666669845581055
629	D	1982-09-09	4.625
630	D	1982-09-10	4.5416669845581055
631	D	1982-09-13	4.5833330154418945
632	D	1982-09-14	4.625
633	D	1982-09-15	4.625
634	D	1982-09-16	4.5833330154418945
635	D	1982-09-17	4.5833330154418945
636	D	1982-09-20	4.5416669845581055
637	D	1982-09-21	4.6666669845581055
638	D	1982-09-22	4.6666669845581055
639	D	1982-09-23	4.625
640	D	1982-09-24	4.5416669845581055
641	D	1982-09-27	4.5833330154418945
642	D	1982-09-28	4.5833330154418945
643	D	1982-09-29	4.5416669845581055
644	D	1982-09-30	4.5416669845581055
645	D	1982-10-01	4.625
646	D	1982-10-04	4.5833330154418945
647	D	1982-10-05	4.5416669845581055
648	D	1982-10-06	4.6666669845581055
649	D	1982-10-07	4.7916669845581055
650	D	1982-10-08	4.9166669845581055
651	D	1982-10-11	4.875
652	D	1982-10-12	4.875
653	D	1982-10-13	4.875
654	D	1982-10-14	4.875
655	D	1982-10-15	4.8333330154418945
656	D	1982-10-18	4.7916669845581055
657	D	1982-10-19	4.75
658	D	1982-10-20	4.7083330154418945
659	D	1982-10-21	4.6666669845581055
660	D	1982-10-22	4.7083330154418945
661	D	1982-10-25	4.6666669845581055
662	D	1982-10-26	4.75
663	D	1982-10-27	4.75
664	D	1982-10-28	4.7083330154418945
665	D	1982-10-29	4.7916669845581055
666	D	1982-11-01	4.7916669845581055
667	D	1982-11-02	4.8333330154418945
668	D	1982-11-03	4.7916669845581055
669	D	1982-11-04	4.8333330154418945
670	D	1982-11-05	4.8333330154418945
671	D	1982-11-08	4.875
672	D	1982-11-09	5.0
673	D	1982-11-10	5.0
674	D	1982-11-11	4.9583330154418945
675	D	1982-11-12	4.9583330154418945
676	D	1982-11-15	4.875
677	D	1982-11-16	4.5833330154418945
678	D	1982-11-17	4.6666669845581055
679	D	1982-11-18	4.5833330154418945
680	D	1982-11-19	4.625
681	D	1982-11-22	4.7083330154418945
682	D	1982-11-23	4.6666669845581055
683	D	1982-11-24	4.6666669845581055
684	D	1982-11-26	4.5833330154418945
685	D	1982-11-29	4.4583330154418945
686	D	1982-11-30	4.5
687	D	1982-12-01	4.4583330154418945
688	D	1982-12-02	4.4166669845581055
689	D	1982-12-03	4.4166669845581055
690	D	1982-12-06	4.4166669845581055
691	D	1982-12-07	4.5833330154418945
692	D	1982-12-08	4.5416669845581055
693	D	1982-12-09	4.5
694	D	1982-12-10	4.5
695	D	1982-12-13	4.5833330154418945
696	D	1982-12-14	4.625
697	D	1982-12-15	4.5833330154418945
698	D	1982-12-16	4.5416669845581055
699	D	1982-12-17	4.625
700	D	1982-12-20	4.5833330154418945
701	D	1982-12-21	4.5833330154418945
702	D	1982-12-22	4.6666669845581055
703	D	1982-12-23	4.7083330154418945
704	D	1982-12-27	4.75
705	D	1982-12-28	4.7916669845581055
706	D	1982-12-29	4.8333330154418945
707	D	1982-12-30	4.7916669845581055
708	D	1982-12-31	4.7916669845581055
709	D	1983-01-03	4.875
710	D	1983-01-04	4.875
711	D	1983-01-05	4.875
712	D	1983-01-06	4.875
713	D	1983-01-07	5.0
714	D	1983-01-10	4.9583330154418945
715	D	1983-01-11	5.0
716	D	1983-01-12	5.0
717	D	1983-01-13	5.0
718	D	1983-01-14	5.0
719	D	1983-01-17	5.0
720	D	1983-01-18	5.0
721	D	1983-01-19	5.0416669845581055
722	D	1983-01-20	5.0416669845581055
723	D	1983-01-21	5.0416669845581055
724	D	1983-01-24	4.9583330154418945
725	D	1983-01-25	5.0
726	D	1983-01-26	5.0
727	D	1983-01-27	5.0833330154418945
728	D	1983-01-28	5.0833330154418945
729	D	1983-01-31	5.0
730	D	1983-02-01	5.0416669845581055
731	D	1983-02-02	5.0833330154418945
732	D	1983-02-03	5.0416669845581055
733	D	1983-02-04	5.0833330154418945
734	D	1983-02-07	5.1666669845581055
735	D	1983-02-08	5.0833330154418945
736	D	1983-02-09	5.125
737	D	1983-02-10	5.125
738	D	1983-02-11	5.125
739	D	1983-02-14	5.125
740	D	1983-02-15	5.125
741	D	1983-02-16	5.0416669845581055
742	D	1983-02-17	5.0833330154418945
743	D	1983-02-18	5.0833330154418945
744	D	1983-02-22	5.0833330154418945
745	D	1983-02-23	4.9166669845581055
746	D	1983-02-24	4.9583330154418945
747	D	1983-02-25	4.9583330154418945
748	D	1983-02-28	4.9583330154418945
749	D	1983-03-01	5.0833330154418945
750	D	1983-03-02	5.125
751	D	1983-03-03	5.125
752	D	1983-03-04	5.125
753	D	1983-03-07	5.0833330154418945
754	D	1983-03-08	5.0416669845581055
755	D	1983-03-09	5.0416669845581055
756	D	1983-03-10	5.0416669845581055
757	D	1983-03-11	5.0
758	D	1983-03-14	4.9583330154418945
759	D	1983-03-15	5.0
760	D	1983-03-16	4.9583330154418945
761	D	1983-03-17	4.9583330154418945
762	D	1983-03-18	4.9583330154418945
763	D	1983-03-21	4.875
764	D	1983-03-22	4.9583330154418945
765	D	1983-03-23	5.0416669845581055
766	D	1983-03-24	5.0416669845581055
767	D	1983-03-25	5.0
768	D	1983-03-28	5.0416669845581055
769	D	1983-03-29	5.0416669845581055
770	D	1983-03-30	5.0416669845581055
771	D	1983-03-31	5.0
772	D	1983-04-04	5.0
773	D	1983-04-05	5.0416669845581055
774	D	1983-04-06	5.0416669845581055
775	D	1983-04-07	5.0833330154418945
776	D	1983-04-08	5.0833330154418945
777	D	1983-04-11	5.0
778	D	1983-04-12	5.0833330154418945
779	D	1983-04-13	5.0416669845581055
780	D	1983-04-14	5.0833330154418945
781	D	1983-04-15	5.0416669845581055
782	D	1983-04-18	5.125
783	D	1983-04-19	5.1666669845581055
784	D	1983-04-20	5.25
785	D	1983-04-21	5.2083330154418945
786	D	1983-04-22	5.1666669845581055
787	D	1983-04-25	5.1666669845581055
788	D	1983-04-26	5.0833330154418945
789	D	1983-04-27	5.0833330154418945
790	D	1983-04-28	5.0833330154418945
791	D	1983-04-29	5.1666669845581055
792	D	1983-05-02	5.2083330154418945
793	D	1983-05-03	5.25
794	D	1983-05-04	5.2083330154418945
795	D	1983-05-05	5.2083330154418945
796	D	1983-05-06	5.2083330154418945
797	D	1983-05-09	5.2083330154418945
798	D	1983-05-10	5.2083330154418945
799	D	1983-05-11	5.2083330154418945
800	D	1983-05-12	5.0
801	D	1983-05-13	5.0416669845581055
802	D	1983-05-16	5.0
803	D	1983-05-17	4.9583330154418945
804	D	1983-05-18	5.0833330154418945
805	D	1983-05-19	5.0
806	D	1983-05-20	5.0
807	D	1983-05-23	7.3333330154418945
808	D	1983-05-24	7.4583330154418945
809	D	1983-05-25	7.375
810	D	1983-05-26	7.375
811	D	1983-05-27	7.4166669845581055
812	D	1983-05-31	7.5
813	D	1983-06-01	7.4583330154418945
814	D	1983-06-02	7.4583330154418945
815	D	1983-06-03	7.5416669845581055
816	D	1983-06-06	7.5
817	D	1983-06-07	7.4166669845581055
818	D	1983-06-08	7.25
819	D	1983-06-09	7.25
820	D	1983-06-10	7.2916669845581055
821	D	1983-06-13	7.2916669845581055
822	D	1983-06-14	7.1666669845581055
823	D	1983-06-15	7.2083330154418945
824	D	1983-06-16	7.1666669845581055
825	D	1983-06-17	7.1666669845581055
826	D	1983-06-20	7.0833330154418945
827	D	1983-06-21	7.125
828	D	1983-06-22	7.2083330154418945
829	D	1983-06-23	7.1666669845581055
830	D	1983-06-24	7.1666669845581055
831	D	1983-06-27	7.0833330154418945
832	D	1983-06-28	7.0416669845581055
833	D	1983-06-29	7.1666669845581055
834	D	1983-06-30	7.125
835	D	1983-07-01	7.125
836	D	1983-07-05	7.1666669845581055
837	D	1983-07-06	7.125
838	D	1983-07-07	7.0833330154418945
839	D	1983-07-08	7.125
840	D	1983-07-11	7.25
841	D	1983-07-12	7.2083330154418945
842	D	1983-07-13	7.1666669845581055
843	D	1983-07-14	7.1666669845581055
844	D	1983-07-15	7.1666669845581055
845	D	1983-07-18	7.2083330154418945
846	D	1983-07-19	7.1666669845581055
847	D	1983-07-20	7.25
848	D	1983-07-21	7.25
849	D	1983-07-22	7.25
850	D	1983-07-25	7.25
851	D	1983-07-26	7.3333330154418945
852	D	1983-07-27	7.2916669845581055
853	D	1983-07-28	7.2916669845581055
854	D	1983-07-29	7.2916669845581055
855	D	1983-08-01	7.2083330154418945
856	D	1983-08-02	7.2083330154418945
857	D	1983-08-03	7.2083330154418945
858	D	1983-08-04	7.125
859	D	1983-08-05	7.125
860	D	1983-08-08	7.0833330154418945
861	D	1983-08-09	7.125
862	D	1983-08-10	7.125
863	D	1983-08-11	7.1666669845581055
864	D	1983-08-12	7.125
865	D	1983-08-15	7.125
866	D	1983-08-16	7.1666669845581055
867	D	1983-08-17	7.2083330154418945
868	D	1983-08-18	7.2083330154418945
869	D	1983-08-19	7.2083330154418945
870	D	1983-08-22	7.25
871	D	1983-08-23	7.25
872	D	1983-08-24	6.9583330154418945
873	D	1983-08-25	6.9583330154418945
874	D	1983-08-26	7.0
875	D	1983-08-29	7.0
876	D	1983-08-30	6.9583330154418945
877	D	1983-08-31	6.8333330154418945
878	D	1983-09-01	6.9166669845581055
879	D	1983-09-02	6.9583330154418945
880	D	1983-09-06	7.0
881	D	1983-09-07	7.0
882	D	1983-09-08	7.0
883	D	1983-09-09	7.0416669845581055
884	D	1983-09-12	7.0833330154418945
885	D	1983-09-13	7.0
886	D	1983-09-14	6.9166669845581055
887	D	1983-09-15	6.9583330154418945
888	D	1983-09-16	7.0416669845581055
889	D	1983-09-19	7.0416669845581055
890	D	1983-09-20	7.1666669845581055
891	D	1983-09-21	7.2083330154418945
892	D	1983-09-22	7.1666669845581055
893	D	1983-09-23	7.2083330154418945
894	D	1983-09-26	7.2916669845581055
895	D	1983-09-27	7.2083330154418945
896	D	1983-09-28	7.2083330154418945
897	D	1983-09-29	7.2083330154418945
898	D	1983-09-30	7.2916669845581055
899	D	1983-10-03	7.375
900	D	1983-10-04	7.5833330154418945
901	D	1983-10-05	7.6666669845581055
902	D	1983-10-06	7.6666669845581055
903	D	1983-10-07	7.6666669845581055
904	D	1983-10-10	7.5833330154418945
905	D	1983-10-11	7.625
906	D	1983-10-12	7.625
907	D	1983-10-13	7.5833330154418945
908	D	1983-10-14	7.5833330154418945
909	D	1983-10-17	7.5
910	D	1983-10-18	7.5
911	D	1983-10-19	7.5416669845581055
912	D	1983-10-20	7.625
913	D	1983-10-21	7.7083330154418945
914	D	1983-10-24	7.6666669845581055
915	D	1983-10-25	7.75
916	D	1983-10-26	7.75
917	D	1983-10-27	7.75
918	D	1983-10-28	7.7916669845581055
919	D	1983-10-31	7.8333330154418945
920	D	1983-11-01	7.8333330154418945
921	D	1983-11-02	7.8333330154418945
922	D	1983-11-03	7.7916669845581055
923	D	1983-11-04	7.75
924	D	1983-11-07	7.6666669845581055
925	D	1983-11-08	7.7083330154418945
926	D	1983-11-09	7.75
927	D	1983-11-10	7.75
928	D	1983-11-11	7.875
929	D	1983-11-14	7.875
930	D	1983-11-15	7.9166669845581055
931	D	1983-11-16	8.0
932	D	1983-11-17	7.9583330154418945
933	D	1983-11-18	7.9583330154418945
934	D	1983-11-21	7.9166669845581055
935	D	1983-11-22	7.7083330154418945
936	D	1983-11-23	7.7083330154418945
937	D	1983-11-25	7.7083330154418945
938	D	1983-11-28	7.6666669845581055
939	D	1983-11-29	7.4583330154418945
940	D	1983-11-30	7.3333330154418945
941	D	1983-12-01	7.2083330154418945
942	D	1983-12-02	7.125
943	D	1983-12-05	7.125
944	D	1983-12-06	7.1666669845581055
945	D	1983-12-07	7.1666669845581055
946	D	1983-12-08	7.125
947	D	1983-12-09	7.2083330154418945
948	D	1983-12-12	7.25
949	D	1983-12-13	7.4166669845581055
950	D	1983-12-14	7.3333330154418945
951	D	1983-12-15	7.3333330154418945
952	D	1983-12-16	7.4166669845581055
953	D	1983-12-19	7.4166669845581055
954	D	1983-12-20	7.4583330154418945
955	D	1983-12-21	7.4583330154418945
956	D	1983-12-22	7.375
957	D	1983-12-23	7.2083330154418945
958	D	1983-12-27	7.3333330154418945
959	D	1983-12-28	7.375
960	D	1983-12-29	7.3333330154418945
961	D	1983-12-30	7.375
962	D	1984-01-03	7.4166669845581055
963	D	1984-01-04	7.625
964	D	1984-01-05	7.625
965	D	1984-01-06	7.7916669845581055
966	D	1984-01-09	7.7083330154418945
967	D	1984-01-10	7.75
968	D	1984-01-11	7.75
969	D	1984-01-12	7.7916669845581055
970	D	1984-01-13	7.75
971	D	1984-01-16	7.75
972	D	1984-01-17	7.75
973	D	1984-01-18	7.8333330154418945
974	D	1984-01-19	7.8333330154418945
975	D	1984-01-20	7.8333330154418945
976	D	1984-01-23	7.8333330154418945
977	D	1984-01-24	7.875
978	D	1984-01-25	7.9166669845581055
979	D	1984-01-26	7.875
980	D	1984-01-27	7.875
981	D	1984-01-30	7.9166669845581055
982	D	1984-01-31	7.875
983	D	1984-02-01	7.875
984	D	1984-02-02	7.9583330154418945
985	D	1984-02-03	7.9166669845581055
986	D	1984-02-06	8.041666984558105
987	D	1984-02-07	7.9583330154418945
988	D	1984-02-08	7.8333330154418945
989	D	1984-02-09	7.625
990	D	1984-02-10	7.625
991	D	1984-02-13	7.375
992	D	1984-02-14	7.4583330154418945
993	D	1984-02-15	7.5
994	D	1984-02-16	7.4583330154418945
995	D	1984-02-17	7.5
996	D	1984-02-21	7.5416669845581055
997	D	1984-02-22	7.5
998	D	1984-02-23	7.2916669845581055
999	D	1984-02-24	6.9583330154418945
1000	D	1984-02-27	7.0
1001	D	1984-02-28	7.0
1002	D	1984-02-29	7.125
1003	D	1984-03-01	7.2916669845581055
1004	D	1984-03-02	7.2916669845581055
1005	D	1984-03-05	7.25
1006	D	1984-03-06	7.125
1007	D	1984-03-07	7.1666669845581055
1008	D	1984-03-08	7.1666669845581055
1009	D	1984-03-09	7.125
1010	D	1984-03-12	7.125
1011	D	1984-03-13	7.125
1012	D	1984-03-14	7.1666669845581055
1013	D	1984-03-15	7.1666669845581055
1014	D	1984-03-16	7.25
1015	D	1984-03-19	7.25
1016	D	1984-03-20	7.2083330154418945
1017	D	1984-03-21	7.1666669845581055
1018	D	1984-03-22	7.125
1019	D	1984-03-23	7.125
1020	D	1984-03-26	7.1666669845581055
1021	D	1984-03-27	7.2083330154418945
1022	D	1984-03-28	7.25
1023	D	1984-03-29	7.2083330154418945
1024	D	1984-03-30	7.2083330154418945
1025	D	1984-04-02	7.2083330154418945
1026	D	1984-04-03	7.3333330154418945
1027	D	1984-04-04	7.2916669845581055
1028	D	1984-04-05	7.3333330154418945
1029	D	1984-04-06	7.2916669845581055
1030	D	1984-04-09	7.3333330154418945
1031	D	1984-04-10	7.3333330154418945
1032	D	1984-04-11	7.4166669845581055
1033	D	1984-04-12	7.5
1034	D	1984-04-13	7.5833330154418945
1035	D	1984-04-16	7.5416669845581055
1036	D	1984-04-17	7.7083330154418945
1037	D	1984-04-18	7.625
1038	D	1984-04-19	7.5416669845581055
1039	D	1984-04-23	7.5
1040	D	1984-04-24	7.5833330154418945
1041	D	1984-04-25	7.6666669845581055
1042	D	1984-04-26	7.6666669845581055
1043	D	1984-04-27	7.7083330154418945
1044	D	1984-04-30	7.7916669845581055
1045	D	1984-05-01	7.875
1046	D	1984-05-02	7.8333330154418945
1047	D	1984-05-03	7.875
1048	D	1984-05-04	7.8333330154418945
1049	D	1984-05-07	7.8333330154418945
1050	D	1984-05-08	7.875
1051	D	1984-05-09	8.0
1052	D	1984-05-10	8.0
1053	D	1984-05-11	8.0
1054	D	1984-05-14	7.9583330154418945
1055	D	1984-05-15	8.041666984558105
1056	D	1984-05-16	8.0
1057	D	1984-05-17	7.9166669845581055
1058	D	1984-05-18	7.875
1059	D	1984-05-21	7.875
1060	D	1984-05-22	7.8333330154418945
1061	D	1984-05-23	7.7916669845581055
1062	D	1984-05-24	7.625
1063	D	1984-05-25	7.5
1064	D	1984-05-29	7.4583330154418945
1065	D	1984-05-30	7.3333330154418945
1066	D	1984-05-31	7.25
1067	D	1984-06-01	7.375
1068	D	1984-06-04	7.4583330154418945
1069	D	1984-06-05	7.3333330154418945
1070	D	1984-06-06	7.4583330154418945
1071	D	1984-06-07	7.5
1072	D	1984-06-08	7.5
1073	D	1984-06-11	7.4583330154418945
1074	D	1984-06-12	7.4166669845581055
1075	D	1984-06-13	7.4166669845581055
1076	D	1984-06-14	7.4583330154418945
1077	D	1984-06-15	7.5416669845581055
1078	D	1984-06-18	7.625
1079	D	1984-06-19	7.5833330154418945
1080	D	1984-06-20	7.6666669845581055
1081	D	1984-06-21	7.75
1082	D	1984-06-22	7.7083330154418945
1083	D	1984-06-25	7.7083330154418945
1084	D	1984-06-26	7.7083330154418945
1085	D	1984-06-27	7.7083330154418945
1086	D	1984-06-28	7.7083330154418945
1087	D	1984-06-29	7.75
1088	D	1984-07-02	7.75
1089	D	1984-07-03	7.875
1090	D	1984-07-05	7.8333330154418945
1091	D	1984-07-06	7.875
1092	D	1984-07-09	7.875
1093	D	1984-07-10	7.8333330154418945
1094	D	1984-07-11	7.875
1095	D	1984-07-12	7.8333330154418945
1096	D	1984-07-13	7.7916669845581055
1097	D	1984-07-16	7.9166669845581055
1098	D	1984-07-17	7.9166669845581055
1099	D	1984-07-18	7.875
1100	D	1984-07-19	7.875
1101	D	1984-07-20	7.8333330154418945
1102	D	1984-07-23	7.7083330154418945
1103	D	1984-07-24	7.75
1104	D	1984-07-25	7.8333330154418945
1105	D	1984-07-26	7.875
1106	D	1984-07-27	7.9583330154418945
1107	D	1984-07-30	7.9583330154418945
1108	D	1984-07-31	8.083333015441895
1109	D	1984-08-01	8.083333015441895
1110	D	1984-08-02	8.25
1111	D	1984-08-03	8.25
1112	D	1984-08-06	8.25
1113	D	1984-08-07	8.25
1114	D	1984-08-08	8.208333015441895
1115	D	1984-08-09	8.25
1116	D	1984-08-10	8.333333015441895
1117	D	1984-08-13	8.291666984558105
1118	D	1984-08-14	8.375
1119	D	1984-08-15	8.291666984558105
1120	D	1984-08-16	8.291666984558105
1121	D	1984-08-17	8.291666984558105
1122	D	1984-08-20	8.333333015441895
1123	D	1984-08-21	8.416666984558105
1124	D	1984-08-22	8.416666984558105
1125	D	1984-08-23	8.25
1126	D	1984-08-24	8.291666984558105
1127	D	1984-08-27	8.0
1128	D	1984-08-28	8.041666984558105
1129	D	1984-08-29	8.083333015441895
1130	D	1984-08-30	8.083333015441895
1131	D	1984-08-31	8.125
1132	D	1984-09-04	8.041666984558105
1133	D	1984-09-05	8.0
1134	D	1984-09-06	8.083333015441895
1135	D	1984-09-07	8.083333015441895
1136	D	1984-09-10	8.083333015441895
1137	D	1984-09-11	8.166666984558105
1138	D	1984-09-12	8.208333015441895
1139	D	1984-09-13	8.25
1140	D	1984-09-14	8.333333015441895
1141	D	1984-09-17	8.375
1142	D	1984-09-18	8.333333015441895
1143	D	1984-09-19	8.416666984558105
1144	D	1984-09-20	8.541666984558105
1145	D	1984-09-21	8.458333015441895
1146	D	1984-09-24	8.541666984558105
1147	D	1984-09-25	8.583333015441895
1148	D	1984-09-26	8.583333015441895
1149	D	1984-09-27	8.5
1150	D	1984-09-28	8.541666984558105
1151	D	1984-10-01	8.5
1152	D	1984-10-02	8.541666984558105
1153	D	1984-10-03	8.541666984558105
1154	D	1984-10-04	8.541666984558105
1155	D	1984-10-05	8.541666984558105
1156	D	1984-10-08	8.541666984558105
1157	D	1984-10-09	8.791666984558105
1158	D	1984-10-10	8.791666984558105
1159	D	1984-10-11	8.875
1160	D	1984-10-12	8.958333015441895
1161	D	1984-10-15	9.0
1162	D	1984-10-16	8.958333015441895
1163	D	1984-10-17	9.041666984558105
1164	D	1984-10-18	9.208333015441895
1165	D	1984-10-19	9.25
1166	D	1984-10-22	9.125
1167	D	1984-10-23	9.083333015441895
1168	D	1984-10-24	9.166666984558105
1169	D	1984-10-25	9.083333015441895
1170	D	1984-10-26	8.958333015441895
1171	D	1984-10-29	9.0
1172	D	1984-10-30	9.083333015441895
1173	D	1984-10-31	9.083333015441895
1174	D	1984-11-01	9.375
1175	D	1984-11-02	9.458333015441895
1176	D	1984-11-05	9.583333015441895
1177	D	1984-11-06	9.75
1178	D	1984-11-07	9.583333015441895
1179	D	1984-11-08	9.458333015441895
1180	D	1984-11-09	9.458333015441895
1181	D	1984-11-12	9.5
1182	D	1984-11-13	9.458333015441895
1183	D	1984-11-14	9.5
1184	D	1984-11-15	9.5
1185	D	1984-11-16	9.416666984558105
1186	D	1984-11-19	9.333333015441895
1187	D	1984-11-20	9.375
1188	D	1984-11-21	9.375
1189	D	1984-11-23	9.25
1190	D	1984-11-26	9.333333015441895
1191	D	1984-11-27	9.375
1192	D	1984-11-28	9.416666984558105
1193	D	1984-11-29	9.291666984558105
1194	D	1984-11-30	9.333333015441895
1195	D	1984-12-03	9.416666984558105
1196	D	1984-12-04	9.458333015441895
1197	D	1984-12-05	9.416666984558105
1198	D	1984-12-06	9.333333015441895
1199	D	1984-12-07	9.333333015441895
1200	D	1984-12-10	9.291666984558105
1201	D	1984-12-11	9.291666984558105
1202	D	1984-12-12	9.25
1203	D	1984-12-13	9.25
1204	D	1984-12-14	9.375
1205	D	1984-12-17	9.416666984558105
1206	D	1984-12-18	9.541666984558105
1207	D	1984-12-19	9.583333015441895
1208	D	1984-12-20	9.666666984558105
1209	D	1984-12-21	9.458333015441895
1210	D	1984-12-24	9.416666984558105
1211	D	1984-12-26	9.416666984558105
1212	D	1984-12-27	9.458333015441895
1213	D	1984-12-28	9.5
1214	D	1984-12-31	9.625
1215	D	1985-01-02	9.5
1216	D	1985-01-03	9.541666984558105
1217	D	1985-01-04	9.5
1218	D	1985-01-07	9.708333015441895
1219	D	1985-01-08	9.625
1220	D	1985-01-09	9.666666984558105
1221	D	1985-01-10	9.791666984558105
1222	D	1985-01-11	9.791666984558105
1223	D	1985-01-14	9.833333015441895
1224	D	1985-01-15	9.833333015441895
1225	D	1985-01-16	9.791666984558105
1226	D	1985-01-17	9.791666984558105
1227	D	1985-01-18	9.875
1228	D	1985-01-21	9.875
1229	D	1985-01-22	10.0
1230	D	1985-01-23	9.916666984558105
1231	D	1985-01-24	9.833333015441895
1232	D	1985-01-25	9.75
1233	D	1985-01-28	9.625
1234	D	1985-01-29	9.75
1235	D	1985-01-30	9.75
1236	D	1985-01-31	9.666666984558105
1237	D	1985-02-01	9.583333015441895
1238	D	1985-02-04	9.583333015441895
1239	D	1985-02-05	9.5
1240	D	1985-02-06	9.458333015441895
1241	D	1985-02-07	9.583333015441895
1242	D	1985-02-08	9.583333015441895
1243	D	1985-02-11	9.541666984558105
1244	D	1985-02-12	9.5
1245	D	1985-02-13	9.583333015441895
1246	D	1985-02-14	9.5
1247	D	1985-02-15	9.583333015441895
1248	D	1985-02-19	9.625
1249	D	1985-02-20	9.625
1250	D	1985-02-21	9.541666984558105
1251	D	1985-02-22	9.541666984558105
1252	D	1985-02-25	9.125
1253	D	1985-02-26	9.125
1254	D	1985-02-27	9.166666984558105
1255	D	1985-02-28	9.166666984558105
1256	D	1985-03-01	9.166666984558105
1257	D	1985-03-04	9.083333015441895
1258	D	1985-03-05	9.0
1259	D	1985-03-06	9.083333015441895
1260	D	1985-03-07	9.041666984558105
1261	D	1985-03-08	9.083333015441895
1262	D	1985-03-11	9.125
1263	D	1985-03-12	9.083333015441895
1264	D	1985-03-13	9.083333015441895
1265	D	1985-03-14	9.083333015441895
1266	D	1985-03-15	9.083333015441895
1267	D	1985-03-18	9.166666984558105
1268	D	1985-03-19	9.25
1269	D	1985-03-20	9.333333015441895
1270	D	1985-03-21	9.5
1271	D	1985-03-22	9.5
1272	D	1985-03-25	9.5
1273	D	1985-03-26	9.541666984558105
1274	D	1985-03-27	9.583333015441895
1275	D	1985-03-28	9.625
1276	D	1985-03-29	9.833333015441895
1277	D	1985-04-01	9.875
1278	D	1985-04-02	9.833333015441895
1279	D	1985-04-03	9.791666984558105
1280	D	1985-04-04	9.916666984558105
1281	D	1985-04-08	9.75
1282	D	1985-04-09	9.791666984558105
1283	D	1985-04-10	9.916666984558105
1284	D	1985-04-11	9.958333015441895
1285	D	1985-04-12	10.0
1286	D	1985-04-15	10.0
1287	D	1985-04-16	10.0
1288	D	1985-04-17	10.041666984558105
1289	D	1985-04-18	10.083333015441895
1290	D	1985-04-19	10.166666984558105
1291	D	1985-04-22	10.083333015441895
1292	D	1985-04-23	10.083333015441895
1293	D	1985-04-24	10.083333015441895
1294	D	1985-04-25	10.125
1295	D	1985-04-26	10.208333015441895
1296	D	1985-04-29	10.166666984558105
1297	D	1985-04-30	10.083333015441895
1298	D	1985-05-01	10.041666984558105
1299	D	1985-05-02	10.0
1300	D	1985-05-03	10.041666984558105
1301	D	1985-05-06	10.0
1302	D	1985-05-07	10.125
1303	D	1985-05-08	10.166666984558105
1304	D	1985-05-09	10.208333015441895
1305	D	1985-05-10	10.25
1306	D	1985-05-13	10.125
1307	D	1985-05-14	10.125
1308	D	1985-05-15	10.25
1309	D	1985-05-16	10.375
1310	D	1985-05-17	10.583333015441895
1311	D	1985-05-20	10.583333015441895
1312	D	1985-05-21	10.833333015441895
1313	D	1985-05-22	10.708333015441895
1314	D	1985-05-23	10.708333015441895
1315	D	1985-05-24	10.416666984558105
1316	D	1985-05-28	10.416666984558105
1317	D	1985-05-29	10.333333015441895
1318	D	1985-05-30	10.375
1319	D	1985-05-31	10.375
1320	D	1985-06-03	10.375
1321	D	1985-06-04	10.458333015441895
1322	D	1985-06-05	10.541666984558105
1323	D	1985-06-06	10.583333015441895
1324	D	1985-06-07	10.541666984558105
1325	D	1985-06-10	10.583333015441895
1326	D	1985-06-11	10.625
1327	D	1985-06-12	10.666666984558105
1328	D	1985-06-13	10.666666984558105
1329	D	1985-06-14	10.708333015441895
1330	D	1985-06-17	10.708333015441895
1331	D	1985-06-18	10.708333015441895
1332	D	1985-06-19	10.875
1333	D	1985-06-20	10.875
1334	D	1985-06-21	11.208333015441895
1335	D	1985-06-24	11.083333015441895
1336	D	1985-06-25	10.958333015441895
1337	D	1985-06-26	10.916666984558105
1338	D	1985-06-27	10.916666984558105
1339	D	1985-06-28	11.0
1340	D	1985-07-01	11.083333015441895
1341	D	1985-07-02	11.083333015441895
1342	D	1985-07-03	11.041666984558105
1343	D	1985-07-05	11.125
1344	D	1985-07-08	11.208333015441895
1345	D	1985-07-09	11.25
1346	D	1985-07-10	11.333333015441895
1347	D	1985-07-11	11.291666984558105
1348	D	1985-07-12	11.291666984558105
1349	D	1985-07-15	11.333333015441895
1350	D	1985-07-16	11.333333015441895
1351	D	1985-07-17	11.25
1352	D	1985-07-18	11.125
1353	D	1985-07-19	10.833333015441895
1354	D	1985-07-22	10.708333015441895
1355	D	1985-07-23	10.291666984558105
1356	D	1985-07-24	10.208333015441895
1357	D	1985-07-25	10.208333015441895
1358	D	1985-07-26	9.916666984558105
1359	D	1985-07-29	9.666666984558105
1360	D	1985-07-30	9.916666984558105
1361	D	1985-07-31	10.041666984558105
1362	D	1985-08-01	10.083333015441895
1363	D	1985-08-02	10.083333015441895
1364	D	1985-08-05	9.958333015441895
1365	D	1985-08-06	9.833333015441895
1366	D	1985-08-07	9.875
1367	D	1985-08-08	10.083333015441895
1368	D	1985-08-09	10.166666984558105
1369	D	1985-08-12	10.208333015441895
1370	D	1985-08-13	10.208333015441895
1371	D	1985-08-14	10.166666984558105
1372	D	1985-08-15	10.291666984558105
1373	D	1985-08-16	10.25
1374	D	1985-08-19	10.25
1375	D	1985-08-20	10.333333015441895
1376	D	1985-08-21	10.375
1377	D	1985-08-22	10.375
1378	D	1985-08-23	10.291666984558105
1379	D	1985-08-26	10.041666984558105
1380	D	1985-08-27	10.166666984558105
1381	D	1985-08-28	10.291666984558105
1382	D	1985-08-29	10.375
1383	D	1985-08-30	10.333333015441895
1384	D	1985-09-03	10.25
1385	D	1985-09-04	10.208333015441895
1386	D	1985-09-05	10.083333015441895
1387	D	1985-09-06	10.0
1388	D	1985-09-09	10.041666984558105
1389	D	1985-09-10	9.833333015441895
1390	D	1985-09-11	9.791666984558105
1391	D	1985-09-12	9.5
1392	D	1985-09-13	9.583333015441895
1393	D	1985-09-16	9.666666984558105
1394	D	1985-09-17	9.708333015441895
1395	D	1985-09-18	9.625
1396	D	1985-09-19	9.75
1397	D	1985-09-20	9.666666984558105
1398	D	1985-09-23	9.625
1399	D	1985-09-24	9.541666984558105
1400	D	1985-09-25	9.5
1401	D	1985-09-26	9.583333015441895
1402	D	1985-09-30	9.666666984558105
1403	D	1985-10-01	9.666666984558105
1404	D	1985-10-02	9.708333015441895
1405	D	1985-10-03	9.708333015441895
1406	D	1985-10-04	9.833333015441895
1407	D	1985-10-07	9.833333015441895
1408	D	1985-10-08	9.875
1409	D	1985-10-09	9.916666984558105
1410	D	1985-10-10	9.916666984558105
1411	D	1985-10-11	9.916666984558105
1412	D	1985-10-14	9.958333015441895
1413	D	1985-10-15	9.916666984558105
1414	D	1985-10-16	10.083333015441895
1415	D	1985-10-17	10.0
1416	D	1985-10-18	10.0
1417	D	1985-10-21	10.0
1418	D	1985-10-22	10.208333015441895
1419	D	1985-10-23	10.208333015441895
1420	D	1985-10-24	10.25
1421	D	1985-10-25	10.25
1422	D	1985-10-28	10.333333015441895
1423	D	1985-10-29	10.541666984558105
1424	D	1985-10-30	10.708333015441895
1425	D	1985-10-31	10.666666984558105
1426	D	1985-11-01	10.916666984558105
1427	D	1985-11-04	10.916666984558105
1428	D	1985-11-05	10.958333015441895
1429	D	1985-11-06	10.916666984558105
1430	D	1985-11-07	10.875
1431	D	1985-11-08	10.916666984558105
1432	D	1985-11-11	11.166666984558105
1433	D	1985-11-12	11.083333015441895
1434	D	1985-11-13	11.0
1435	D	1985-11-14	11.083333015441895
1436	D	1985-11-15	11.0
1437	D	1985-11-18	11.041666984558105
1438	D	1985-11-19	11.041666984558105
1439	D	1985-11-20	11.041666984558105
1440	D	1985-11-21	11.041666984558105
1441	D	1985-11-22	10.708333015441895
1442	D	1985-11-25	10.583333015441895
1443	D	1985-11-26	10.666666984558105
1444	D	1985-11-27	10.666666984558105
1445	D	1985-11-29	10.791666984558105
1446	D	1985-12-02	10.75
1447	D	1985-12-03	10.791666984558105
1448	D	1985-12-04	10.875
1449	D	1985-12-05	10.875
1450	D	1985-12-06	10.958333015441895
1451	D	1985-12-09	11.041666984558105
1452	D	1985-12-10	11.125
1453	D	1985-12-11	11.25
1454	D	1985-12-12	11.25
1455	D	1985-12-13	11.291666984558105
1456	D	1985-12-16	11.625
1457	D	1985-12-17	11.916666984558105
1458	D	1985-12-18	11.791666984558105
1459	D	1985-12-19	11.791666984558105
1460	D	1985-12-20	11.75
1461	D	1985-12-23	11.333333015441895
1462	D	1985-12-24	11.458333015441895
1463	D	1985-12-26	11.5
1464	D	1985-12-27	11.666666984558105
1465	D	1985-12-30	11.75
1466	D	1985-12-31	11.833333015441895
1467	D	1986-01-02	11.625
1468	D	1986-01-03	11.75
1469	D	1986-01-06	11.75
1470	D	1986-01-07	11.916666984558105
1471	D	1986-01-08	11.583333015441895
1472	D	1986-01-09	11.375
1473	D	1986-01-10	11.583333015441895
1474	D	1986-01-13	11.666666984558105
1475	D	1986-01-14	11.583333015441895
1476	D	1986-01-15	11.666666984558105
1477	D	1986-01-16	11.583333015441895
1478	D	1986-01-17	11.625
1479	D	1986-01-20	11.583333015441895
1480	D	1986-01-21	11.583333015441895
1481	D	1986-01-22	11.666666984558105
1482	D	1986-01-23	11.666666984558105
1483	D	1986-01-24	11.875
1484	D	1986-01-27	12.0
1485	D	1986-01-28	12.208333015441895
1486	D	1986-01-29	12.166666984558105
1487	D	1986-01-30	12.083333015441895
1488	D	1986-01-31	12.333333015441895
1489	D	1986-02-03	12.5
1490	D	1986-02-04	12.5
1491	D	1986-02-05	12.625
1492	D	1986-02-06	12.5
1493	D	1986-02-07	12.541666984558105
1494	D	1986-02-10	12.625
1495	D	1986-02-11	12.75
1496	D	1986-02-12	12.791666984558105
1497	D	1986-02-13	12.791666984558105
1498	D	1986-02-14	12.875
1499	D	1986-02-18	13.333333015441895
1500	D	1986-02-19	13.208333015441895
1501	D	1986-02-20	13.458333015441895
1502	D	1986-02-21	13.5
1503	D	1986-02-24	13.541666984558105
1504	D	1986-02-25	13.166666984558105
1505	D	1986-02-26	13.166666984558105
1506	D	1986-02-27	13.0
1507	D	1986-02-28	13.125
1508	D	1986-03-03	13.166666984558105
1509	D	1986-03-04	13.291666984558105
1510	D	1986-03-05	13.291666984558105
1511	D	1986-03-06	13.208333015441895
1512	D	1986-03-07	13.166666984558105
1513	D	1986-03-10	13.208333015441895
1514	D	1986-03-11	13.375
1515	D	1986-03-12	13.333333015441895
1516	D	1986-03-13	13.291666984558105
1517	D	1986-03-14	13.375
1518	D	1986-03-17	13.25
1519	D	1986-03-18	13.125
1520	D	1986-03-19	12.916666984558105
1521	D	1986-03-20	12.833333015441895
1522	D	1986-03-21	12.708333015441895
1523	D	1986-03-24	13.0
1524	D	1986-03-25	13.0
1525	D	1986-03-26	13.166666984558105
1526	D	1986-03-27	13.375
1527	D	1986-03-31	13.375
1528	D	1986-04-01	13.166666984558105
1529	D	1986-04-02	13.166666984558105
1530	D	1986-04-03	13.125
1531	D	1986-04-04	13.125
1532	D	1986-04-07	13.083333015441895
1533	D	1986-04-08	13.208333015441895
1534	D	1986-04-09	13.208333015441895
1535	D	1986-04-10	13.208333015441895
1536	D	1986-04-11	13.166666984558105
1537	D	1986-04-14	13.25
1538	D	1986-04-15	13.333333015441895
1539	D	1986-04-16	13.625
1540	D	1986-04-17	13.75
1541	D	1986-04-18	13.75
1542	D	1986-04-21	13.833333015441895
1543	D	1986-04-22	13.791666984558105
1544	D	1986-04-23	13.541666984558105
1545	D	1986-04-24	13.375
1546	D	1986-04-25	13.291666984558105
1547	D	1986-04-28	13.25
1548	D	1986-04-29	13.0
1549	D	1986-04-30	12.75
1550	D	1986-05-01	12.666666984558105
1551	D	1986-05-02	12.75
1552	D	1986-05-05	13.166666984558105
1553	D	1986-05-06	13.125
1554	D	1986-05-07	13.083333015441895
1555	D	1986-05-08	13.25
1556	D	1986-05-09	13.208333015441895
1557	D	1986-05-12	13.166666984558105
1558	D	1986-05-13	13.041666984558105
1559	D	1986-05-14	13.125
1560	D	1986-05-15	13.125
1561	D	1986-05-16	13.041666984558105
1562	D	1986-05-19	13.041666984558105
1563	D	1986-05-20	13.0
1564	D	1986-05-21	13.208333015441895
1565	D	1986-05-22	12.916666984558105
1566	D	1986-05-23	13.0
1567	D	1986-05-27	13.083333015441895
1568	D	1986-05-28	13.125
1569	D	1986-05-29	13.125
1570	D	1986-05-30	13.166666984558105
1571	D	1986-06-02	13.166666984558105
1572	D	1986-06-03	13.125
1573	D	1986-06-04	13.083333015441895
1574	D	1986-06-05	13.291666984558105
1575	D	1986-06-06	13.166666984558105
1576	D	1986-06-09	13.166666984558105
1577	D	1986-06-10	13.041666984558105
1578	D	1986-06-11	13.125
1579	D	1986-06-12	13.041666984558105
1580	D	1986-06-13	13.208333015441895
1581	D	1986-06-16	13.25
1582	D	1986-06-17	13.125
1583	D	1986-06-18	13.208333015441895
1584	D	1986-06-19	13.166666984558105
1585	D	1986-06-20	13.333333015441895
1586	D	1986-06-23	13.458333015441895
1587	D	1986-06-24	13.833333015441895
1588	D	1986-06-25	13.916666984558105
1589	D	1986-06-26	13.958333015441895
1590	D	1986-06-27	13.958333015441895
1591	D	1986-06-30	14.0
1592	D	1986-07-01	14.291666984558105
1593	D	1986-07-02	14.666666984558105
1594	D	1986-07-03	14.583333015441895
1595	D	1986-07-07	14.375
1596	D	1986-07-08	14.291666984558105
1597	D	1986-07-09	14.458333015441895
1598	D	1986-07-10	14.583333015441895
1599	D	1986-07-11	14.791666984558105
1600	D	1986-07-14	14.875
1601	D	1986-07-15	15.166666984558105
1602	D	1986-07-16	15.125
1603	D	1986-07-17	15.041666984558105
1604	D	1986-07-18	15.083333015441895
1605	D	1986-07-21	15.0
1606	D	1986-07-22	15.5
1607	D	1986-07-23	16.0
1608	D	1986-07-24	16.083332061767578
1609	D	1986-07-25	16.041667938232422
1610	D	1986-07-28	15.833333015441895
1611	D	1986-07-29	16.0
1612	D	1986-07-30	15.75
1613	D	1986-07-31	15.75
1614	D	1986-08-01	15.791666984558105
1615	D	1986-08-04	15.916666984558105
1616	D	1986-08-05	15.833333015441895
1617	D	1986-08-06	15.958333015441895
1618	D	1986-08-07	16.125
1619	D	1986-08-08	15.916666984558105
1620	D	1986-08-11	16.25
1621	D	1986-08-12	16.333332061767578
1622	D	1986-08-13	16.375
1623	D	1986-08-14	16.458332061767578
1624	D	1986-08-15	16.666667938232422
1625	D	1986-08-18	16.666667938232422
1626	D	1986-08-19	17.0
1627	D	1986-08-20	17.291667938232422
1628	D	1986-08-21	17.375
1629	D	1986-08-22	17.125
1630	D	1986-08-25	16.5
1631	D	1986-08-26	16.583332061767578
1632	D	1986-08-27	16.625
1633	D	1986-08-28	16.583332061767578
1634	D	1986-08-29	16.583332061767578
1635	D	1986-09-02	16.333332061767578
1636	D	1986-09-03	16.25
1637	D	1986-09-04	16.25
1638	D	1986-09-05	15.958333015441895
1639	D	1986-09-08	15.666666984558105
1640	D	1986-09-09	15.541666984558105
1641	D	1986-09-10	15.5
1642	D	1986-09-11	15.208333015441895
1643	D	1986-09-12	14.791666984558105
1644	D	1986-09-15	14.625
1645	D	1986-09-16	14.625
1646	D	1986-09-17	14.958333015441895
1647	D	1986-09-18	14.958333015441895
1648	D	1986-09-19	14.916666984558105
1649	D	1986-09-22	14.833333015441895
1650	D	1986-09-23	14.958333015441895
1651	D	1986-09-24	15.208333015441895
1652	D	1986-09-25	14.916666984558105
1653	D	1986-09-26	14.791666984558105
1654	D	1986-09-29	14.666666984558105
1655	D	1986-09-30	14.791666984558105
1656	D	1986-10-01	14.833333015441895
1657	D	1986-10-02	14.833333015441895
1658	D	1986-10-03	14.875
1659	D	1986-10-06	14.916666984558105
1660	D	1986-10-07	14.916666984558105
1661	D	1986-10-08	14.833333015441895
1662	D	1986-10-09	14.875
1663	D	1986-10-10	14.916666984558105
1664	D	1986-10-13	14.791666984558105
1665	D	1986-10-14	14.791666984558105
1666	D	1986-10-15	14.916666984558105
1667	D	1986-10-16	14.958333015441895
1668	D	1986-10-17	15.208333015441895
1669	D	1986-10-20	15.166666984558105
1670	D	1986-10-21	15.208333015441895
1671	D	1986-10-22	15.333333015441895
1672	D	1986-10-23	15.333333015441895
1673	D	1986-10-24	15.291666984558105
1674	D	1986-10-27	15.5
1675	D	1986-10-28	15.666666984558105
1676	D	1986-10-29	15.875
1677	D	1986-10-30	15.833333015441895
1678	D	1986-10-31	15.791666984558105
1679	D	1986-11-03	15.791666984558105
1680	D	1986-11-04	15.958333015441895
1681	D	1986-11-05	15.916666984558105
1682	D	1986-11-06	15.833333015441895
1683	D	1986-11-07	15.75
1684	D	1986-11-10	15.75
1685	D	1986-11-11	15.958333015441895
1686	D	1986-11-12	16.083332061767578
1687	D	1986-11-13	16.0
1688	D	1986-11-14	16.125
1689	D	1986-11-17	16.0
1690	D	1986-11-18	15.708333015441895
1691	D	1986-11-19	15.791666984558105
1692	D	1986-11-20	15.791666984558105
1693	D	1986-11-21	16.041667938232422
1694	D	1986-11-24	15.75
1695	D	1986-11-25	15.791666984558105
1696	D	1986-11-26	15.625
1697	D	1986-11-28	15.791666984558105
1698	D	1986-12-01	15.833333015441895
1699	D	1986-12-02	15.875
1700	D	1986-12-03	15.958333015441895
1701	D	1986-12-04	15.958333015441895
1702	D	1986-12-05	15.833333015441895
1703	D	1986-12-08	15.75
1704	D	1986-12-09	15.583333015441895
1705	D	1986-12-10	15.5
1706	D	1986-12-11	15.375
1707	D	1986-12-12	15.333333015441895
1708	D	1986-12-15	15.291666984558105
1709	D	1986-12-16	15.458333015441895
1710	D	1986-12-17	15.291666984558105
1711	D	1986-12-18	15.25
1712	D	1986-12-19	15.25
1713	D	1986-12-22	15.125
1714	D	1986-12-23	14.958333015441895
1715	D	1986-12-24	14.958333015441895
1716	D	1986-12-26	14.916666984558105
1717	D	1986-12-29	14.791666984558105
1718	D	1986-12-30	14.708333015441895
1719	D	1986-12-31	14.75
1720	D	1987-01-02	14.958333015441895
1721	D	1987-01-05	15.583333015441895
1722	D	1987-01-06	15.5
1723	D	1987-01-07	15.625
1724	D	1987-01-08	15.583333015441895
1725	D	1987-01-09	15.5
1726	D	1987-01-12	15.666666984558105
1727	D	1987-01-13	15.625
1728	D	1987-01-14	15.791666984558105
1729	D	1987-01-15	15.75
1730	D	1987-01-16	15.708333015441895
1731	D	1987-01-19	15.833333015441895
1732	D	1987-01-20	15.875
1733	D	1987-01-21	15.916666984558105
1734	D	1987-01-22	16.416667938232422
1735	D	1987-01-23	16.333332061767578
1736	D	1987-01-26	16.25
1737	D	1987-01-27	16.333332061767578
1738	D	1987-01-28	16.333332061767578
1739	D	1987-01-29	16.166667938232422
1740	D	1987-01-30	16.25
1741	D	1987-02-02	16.333332061767578
1742	D	1987-02-03	16.291667938232422
1743	D	1987-02-04	16.375
1744	D	1987-02-05	16.25
1745	D	1987-02-06	16.25
1746	D	1987-02-09	16.166667938232422
1747	D	1987-02-10	15.875
1748	D	1987-02-11	15.916666984558105
1749	D	1987-02-12	15.625
1750	D	1987-02-13	15.791666984558105
1751	D	1987-02-17	15.875
1752	D	1987-02-18	15.666666984558105
1753	D	1987-02-19	15.666666984558105
1754	D	1987-02-20	15.583333015441895
1755	D	1987-02-23	15.166666984558105
1756	D	1987-02-24	15.208333015441895
1757	D	1987-02-25	15.083333015441895
1758	D	1987-02-26	15.041666984558105
1759	D	1987-02-27	15.083333015441895
1760	D	1987-03-02	15.083333015441895
1761	D	1987-03-03	15.0
1762	D	1987-03-04	15.083333015441895
1763	D	1987-03-05	14.958333015441895
1764	D	1987-03-06	15.125
1765	D	1987-03-09	14.875
1766	D	1987-03-10	14.708333015441895
1767	D	1987-03-11	14.541666984558105
1768	D	1987-03-12	14.666666984558105
1769	D	1987-03-13	14.708333015441895
1770	D	1987-03-16	14.625
1771	D	1987-03-17	14.833333015441895
1772	D	1987-03-18	14.916666984558105
1773	D	1987-03-19	15.041666984558105
1774	D	1987-03-20	15.291666984558105
1775	D	1987-03-23	15.458333015441895
1776	D	1987-03-24	15.333333015441895
1777	D	1987-03-25	15.583333015441895
1778	D	1987-03-26	15.625
1779	D	1987-03-27	15.375
1780	D	1987-03-30	15.041666984558105
1781	D	1987-03-31	15.083333015441895
1782	D	1987-04-01	15.041666984558105
1783	D	1987-04-02	14.916666984558105
1784	D	1987-04-03	14.958333015441895
1785	D	1987-04-06	14.958333015441895
1786	D	1987-04-07	14.791666984558105
1787	D	1987-04-08	14.708333015441895
1788	D	1987-04-09	14.125
1789	D	1987-04-10	13.958333015441895
1790	D	1987-04-13	13.958333015441895
1791	D	1987-04-14	13.416666984558105
1792	D	1987-04-15	13.791666984558105
1793	D	1987-04-16	14.166666984558105
1794	D	1987-04-20	14.25
1795	D	1987-04-21	14.625
1796	D	1987-04-22	14.375
1797	D	1987-04-23	14.333333015441895
1798	D	1987-04-24	14.0
1799	D	1987-04-27	13.916666984558105
1800	D	1987-04-28	13.916666984558105
1801	D	1987-04-29	14.166666984558105
1802	D	1987-04-30	14.5
1803	D	1987-05-01	14.416666984558105
1804	D	1987-05-04	14.416666984558105
1805	D	1987-05-05	14.583333015441895
1806	D	1987-05-06	14.416666984558105
1807	D	1987-05-07	14.291666984558105
1808	D	1987-05-08	14.25
1809	D	1987-05-11	14.291666984558105
1810	D	1987-05-12	14.375
1811	D	1987-05-13	14.291666984558105
1812	D	1987-05-14	14.291666984558105
1813	D	1987-05-15	14.041666984558105
1814	D	1987-05-18	14.041666984558105
1815	D	1987-05-19	13.791666984558105
1816	D	1987-05-20	13.833333015441895
1817	D	1987-05-21	13.833333015441895
1818	D	1987-05-22	13.916666984558105
1819	D	1987-05-26	13.875
1820	D	1987-05-27	13.833333015441895
1821	D	1987-05-28	13.875
1822	D	1987-05-29	13.875
1823	D	1987-06-01	13.875
1824	D	1987-06-02	13.875
1825	D	1987-06-03	14.041666984558105
1826	D	1987-06-04	14.0
1827	D	1987-06-05	14.0
1828	D	1987-06-08	14.208333015441895
1829	D	1987-06-09	14.375
1830	D	1987-06-10	14.5
1831	D	1987-06-11	14.291666984558105
1832	D	1987-06-12	14.5
1833	D	1987-06-15	14.5
1834	D	1987-06-16	14.375
1835	D	1987-06-17	14.333333015441895
1836	D	1987-06-18	14.375
1837	D	1987-06-19	14.333333015441895
1838	D	1987-06-22	14.5
1839	D	1987-06-23	14.5
1840	D	1987-06-24	14.416666984558105
1841	D	1987-06-25	14.541666984558105
1842	D	1987-06-26	14.5
1843	D	1987-06-29	14.458333015441895
1844	D	1987-06-30	14.416666984558105
1845	D	1987-07-01	14.375
1846	D	1987-07-02	14.583333015441895
1847	D	1987-07-06	14.375
1848	D	1987-07-07	14.25
1849	D	1987-07-08	14.166666984558105
1850	D	1987-07-09	14.166666984558105
1851	D	1987-07-10	14.208333015441895
1852	D	1987-07-13	14.083333015441895
1853	D	1987-07-14	14.041666984558105
1854	D	1987-07-15	13.791666984558105
1855	D	1987-07-16	13.875
1856	D	1987-07-17	14.041666984558105
1857	D	1987-07-20	14.041666984558105
1858	D	1987-07-21	13.916666984558105
1859	D	1987-07-22	13.916666984558105
1860	D	1987-07-23	13.791666984558105
1861	D	1987-07-24	13.666666984558105
1862	D	1987-07-27	13.791666984558105
1863	D	1987-07-28	13.791666984558105
1864	D	1987-07-29	13.791666984558105
1865	D	1987-07-30	13.875
1866	D	1987-07-31	13.916666984558105
1867	D	1987-08-03	13.833333015441895
1868	D	1987-08-04	13.708333015441895
1869	D	1987-08-05	13.75
1870	D	1987-08-06	14.0
1871	D	1987-08-07	14.0
1872	D	1987-08-10	14.333333015441895
1873	D	1987-08-11	14.5
1874	D	1987-08-12	14.625
1875	D	1987-08-13	15.0
1876	D	1987-08-14	15.041666984558105
1877	D	1987-08-17	15.166666984558105
1878	D	1987-08-18	15.041666984558105
1879	D	1987-08-19	15.0
1880	D	1987-08-20	15.125
1881	D	1987-08-21	15.125
1882	D	1987-08-24	14.958333015441895
1883	D	1987-08-25	14.625
1884	D	1987-08-26	14.5
1885	D	1987-08-27	14.458333015441895
1886	D	1987-08-28	14.291666984558105
1887	D	1987-08-31	14.25
1888	D	1987-09-01	14.125
1889	D	1987-09-02	14.125
1890	D	1987-09-03	14.125
1891	D	1987-09-04	14.166666984558105
1892	D	1987-09-08	14.125
1893	D	1987-09-09	14.041666984558105
1894	D	1987-09-10	13.916666984558105
1895	D	1987-09-11	14.125
1896	D	1987-09-14	13.916666984558105
1897	D	1987-09-15	13.791666984558105
1898	D	1987-09-16	13.833333015441895
1899	D	1987-09-17	14.0
1900	D	1987-09-18	13.916666984558105
1901	D	1987-09-21	13.75
1902	D	1987-09-22	14.083333015441895
1903	D	1987-09-23	14.0
1904	D	1987-09-24	13.666666984558105
1905	D	1987-09-25	13.791666984558105
1906	D	1987-09-28	13.958333015441895
1907	D	1987-09-29	13.958333015441895
1908	D	1987-09-30	13.916666984558105
1909	D	1987-10-01	14.125
1910	D	1987-10-02	14.166666984558105
1911	D	1987-10-05	14.291666984558105
1912	D	1987-10-06	14.291666984558105
1913	D	1987-10-07	14.375
1914	D	1987-10-08	14.5
1915	D	1987-10-09	14.625
1916	D	1987-10-12	14.5
1917	D	1987-10-13	15.208333015441895
1918	D	1987-10-14	14.916666984558105
1919	D	1987-10-15	15.125
1920	D	1987-10-16	14.625
1921	D	1987-10-19	12.458333015441895
1922	D	1987-10-20	12.833333015441895
1923	D	1987-10-21	13.875
1924	D	1987-10-22	14.208333015441895
1925	D	1987-10-23	14.541666984558105
1926	D	1987-10-26	14.208333015441895
1927	D	1987-10-27	14.291666984558105
1928	D	1987-10-28	14.166666984558105
1929	D	1987-10-29	14.0
1930	D	1987-10-30	14.083333015441895
1931	D	1987-11-02	14.166666984558105
1932	D	1987-11-03	14.25
1933	D	1987-11-04	14.291666984558105
1934	D	1987-11-05	14.583333015441895
1935	D	1987-11-06	14.416666984558105
1936	D	1987-11-09	14.5
1937	D	1987-11-10	14.5
1938	D	1987-11-11	14.5
1939	D	1987-11-12	14.666666984558105
1940	D	1987-11-13	14.666666984558105
1941	D	1987-11-16	14.75
1942	D	1987-11-17	14.625
1943	D	1987-11-18	14.625
1944	D	1987-11-19	14.583333015441895
1945	D	1987-11-20	14.458333015441895
1946	D	1987-11-23	14.166666984558105
1947	D	1987-11-24	14.083333015441895
1948	D	1987-11-25	14.041666984558105
1949	D	1987-11-27	13.916666984558105
1950	D	1987-11-30	13.416666984558105
1951	D	1987-12-01	13.666666984558105
1952	D	1987-12-02	13.666666984558105
1953	D	1987-12-03	13.583333015441895
1954	D	1987-12-04	13.458333015441895
1955	D	1987-12-07	13.666666984558105
1956	D	1987-12-08	13.75
1957	D	1987-12-09	13.833333015441895
1958	D	1987-12-10	13.75
1959	D	1987-12-11	13.708333015441895
1960	D	1987-12-14	13.958333015441895
1961	D	1987-12-15	14.083333015441895
1962	D	1987-12-16	14.0
1963	D	1987-12-17	13.875
1964	D	1987-12-18	14.0
1965	D	1987-12-21	13.958333015441895
1966	D	1987-12-22	13.833333015441895
1967	D	1987-12-23	13.916666984558105
1968	D	1987-12-24	13.916666984558105
1969	D	1987-12-28	13.833333015441895
1970	D	1987-12-29	13.833333015441895
1971	D	1987-12-30	13.916666984558105
1972	D	1987-12-31	13.791666984558105
1973	D	1988-01-04	14.0
1974	D	1988-01-05	14.041666984558105
1975	D	1988-01-06	14.083333015441895
1976	D	1988-01-07	14.166666984558105
1977	D	1988-01-08	13.833333015441895
1978	D	1988-01-11	14.041666984558105
1979	D	1988-01-12	14.041666984558105
1980	D	1988-01-13	13.833333015441895
1981	D	1988-01-14	13.833333015441895
1982	D	1988-01-15	14.0
1983	D	1988-01-18	14.083333015441895
1984	D	1988-01-19	14.333333015441895
1985	D	1988-01-20	14.291666984558105
1986	D	1988-01-21	14.333333015441895
1987	D	1988-01-22	14.625
1988	D	1988-01-25	14.916666984558105
1989	D	1988-01-26	15.0
1990	D	1988-01-27	15.083333015441895
1991	D	1988-01-28	15.333333015441895
1992	D	1988-01-29	15.708333015441895
1993	D	1988-02-01	15.333333015441895
1994	D	1988-02-02	15.25
1995	D	1988-02-03	14.958333015441895
1996	D	1988-02-04	14.916666984558105
1997	D	1988-02-05	15.083333015441895
1998	D	1988-02-08	14.916666984558105
1999	D	1988-02-09	15.041666984558105
2000	D	1988-02-10	15.166666984558105
2001	D	1988-02-11	14.833333015441895
2002	D	1988-02-12	14.875
2003	D	1988-02-16	14.916666984558105
2004	D	1988-02-17	14.75
2005	D	1988-02-18	14.791666984558105
2006	D	1988-02-19	14.916666984558105
2007	D	1988-02-22	14.916666984558105
2008	D	1988-02-23	14.916666984558105
2009	D	1988-02-24	14.583333015441895
2010	D	1988-02-25	14.416666984558105
2011	D	1988-02-26	14.416666984558105
2012	D	1988-02-29	14.375
2013	D	1988-03-01	14.458333015441895
2014	D	1988-03-02	14.708333015441895
2015	D	1988-03-03	14.5
2016	D	1988-03-04	14.458333015441895
2017	D	1988-03-07	14.25
2018	D	1988-03-08	14.208333015441895
2019	D	1988-03-09	14.166666984558105
2020	D	1988-03-10	13.958333015441895
2021	D	1988-03-11	14.083333015441895
2022	D	1988-03-14	14.083333015441895
2023	D	1988-03-15	14.125
2024	D	1988-03-16	14.333333015441895
2025	D	1988-03-17	14.25
2026	D	1988-03-18	14.333333015441895
2027	D	1988-03-21	14.166666984558105
2028	D	1988-03-22	14.25
2029	D	1988-03-23	14.208333015441895
2030	D	1988-03-24	14.083333015441895
2031	D	1988-03-25	14.0
2032	D	1988-03-28	13.916666984558105
2033	D	1988-03-29	13.958333015441895
2034	D	1988-03-30	14.0
2035	D	1988-03-31	14.0
2036	D	1988-04-04	13.875
2037	D	1988-04-05	13.958333015441895
2038	D	1988-04-06	14.25
2039	D	1988-04-07	14.208333015441895
2040	D	1988-04-08	14.5
2041	D	1988-04-11	14.333333015441895
2042	D	1988-04-12	14.25
2043	D	1988-04-13	14.333333015441895
2044	D	1988-04-14	13.875
2045	D	1988-04-15	13.916666984558105
2046	D	1988-04-18	13.958333015441895
2047	D	1988-04-19	13.791666984558105
2048	D	1988-04-20	13.916666984558105
2049	D	1988-04-21	13.916666984558105
2050	D	1988-04-22	14.125
2051	D	1988-04-25	14.0
2052	D	1988-04-26	14.041666984558105
2053	D	1988-04-27	14.125
2054	D	1988-04-28	14.125
2055	D	1988-04-29	14.041666984558105
2056	D	1988-05-02	13.916666984558105
2057	D	1988-05-03	14.041666984558105
2058	D	1988-05-04	14.0
2059	D	1988-05-05	14.083333015441895
2060	D	1988-05-06	14.125
2061	D	1988-05-09	14.041666984558105
2062	D	1988-05-10	14.041666984558105
2063	D	1988-05-11	14.0
2064	D	1988-05-12	14.0
2065	D	1988-05-13	14.125
2066	D	1988-05-16	14.208333015441895
2067	D	1988-05-17	14.125
2068	D	1988-05-18	14.125
2069	D	1988-05-19	14.166666984558105
2070	D	1988-05-20	14.125
2071	D	1988-05-23	14.125
2072	D	1988-05-24	13.958333015441895
2073	D	1988-05-25	14.041666984558105
2074	D	1988-05-26	14.125
2075	D	1988-05-27	14.166666984558105
2076	D	1988-05-31	14.5
2077	D	1988-06-01	14.5
2078	D	1988-06-02	14.625
2079	D	1988-06-03	14.541666984558105
2080	D	1988-06-06	14.416666984558105
2081	D	1988-06-07	14.208333015441895
2082	D	1988-06-08	14.5
2083	D	1988-06-09	14.416666984558105
2084	D	1988-06-10	14.416666984558105
2085	D	1988-06-13	14.5
2086	D	1988-06-14	14.666666984558105
2087	D	1988-06-15	14.666666984558105
2088	D	1988-06-16	14.5
2089	D	1988-06-17	14.625
2090	D	1988-06-20	14.458333015441895
2091	D	1988-06-21	14.583333015441895
2092	D	1988-06-22	14.791666984558105
2093	D	1988-06-23	14.708333015441895
2094	D	1988-06-24	14.708333015441895
2095	D	1988-06-27	14.458333015441895
2096	D	1988-06-28	14.5
2097	D	1988-06-29	14.375
2098	D	1988-06-30	14.416666984558105
2099	D	1988-07-01	14.416666984558105
2100	D	1988-07-05	14.583333015441895
2101	D	1988-07-06	14.375
2102	D	1988-07-07	14.375
2103	D	1988-07-08	14.25
2104	D	1988-07-11	14.291666984558105
2105	D	1988-07-12	14.291666984558105
2106	D	1988-07-13	14.333333015441895
2107	D	1988-07-14	14.375
2108	D	1988-07-15	14.208333015441895
2109	D	1988-07-18	14.125
2110	D	1988-07-19	14.125
2111	D	1988-07-20	14.208333015441895
2112	D	1988-07-21	14.125
2113	D	1988-07-22	13.833333015441895
2114	D	1988-07-25	14.0
2115	D	1988-07-26	13.958333015441895
2116	D	1988-07-27	13.875
2117	D	1988-07-28	14.083333015441895
2118	D	1988-07-29	14.291666984558105
2119	D	1988-08-01	14.208333015441895
2120	D	1988-08-02	14.041666984558105
2121	D	1988-08-03	14.25
2122	D	1988-08-04	14.25
2123	D	1988-08-05	14.166666984558105
2124	D	1988-08-08	14.166666984558105
2125	D	1988-08-09	14.041666984558105
2126	D	1988-08-10	13.916666984558105
2127	D	1988-08-11	13.958333015441895
2128	D	1988-08-12	14.083333015441895
2129	D	1988-08-15	13.958333015441895
2130	D	1988-08-16	14.125
2131	D	1988-08-17	14.208333015441895
2132	D	1988-08-18	14.166666984558105
2133	D	1988-08-19	14.208333015441895
2134	D	1988-08-22	14.208333015441895
2135	D	1988-08-23	14.208333015441895
2136	D	1988-08-24	14.25
2137	D	1988-08-25	14.125
2138	D	1988-08-26	14.125
2139	D	1988-08-29	13.916666984558105
2140	D	1988-08-30	13.916666984558105
2141	D	1988-08-31	14.0
2142	D	1988-09-01	13.958333015441895
2143	D	1988-09-02	14.208333015441895
2144	D	1988-09-06	14.208333015441895
2145	D	1988-09-07	14.208333015441895
2146	D	1988-09-08	14.291666984558105
2147	D	1988-09-09	14.291666984558105
2148	D	1988-09-12	14.25
2149	D	1988-09-13	14.083333015441895
2150	D	1988-09-14	14.208333015441895
2151	D	1988-09-15	14.125
2152	D	1988-09-16	14.166666984558105
2153	D	1988-09-19	14.166666984558105
2154	D	1988-09-20	14.208333015441895
2155	D	1988-09-21	14.208333015441895
2156	D	1988-09-22	14.208333015441895
2157	D	1988-09-23	14.25
2158	D	1988-09-26	14.208333015441895
2159	D	1988-09-27	14.125
2160	D	1988-09-28	14.208333015441895
2161	D	1988-09-29	14.458333015441895
2162	D	1988-09-30	14.333333015441895
2163	D	1988-10-03	14.416666984558105
2164	D	1988-10-04	14.416666984558105
2165	D	1988-10-05	14.5
2166	D	1988-10-06	14.583333015441895
2167	D	1988-10-07	14.958333015441895
2168	D	1988-10-10	14.875
2169	D	1988-10-11	14.791666984558105
2170	D	1988-10-12	14.625
2171	D	1988-10-13	14.666666984558105
2172	D	1988-10-14	14.791666984558105
2173	D	1988-10-17	14.916666984558105
2174	D	1988-10-18	14.916666984558105
2175	D	1988-10-19	14.625
2176	D	1988-10-20	14.833333015441895
2177	D	1988-10-21	14.916666984558105
2178	D	1988-10-24	14.791666984558105
2179	D	1988-10-25	14.791666984558105
2180	D	1988-10-26	14.833333015441895
2181	D	1988-10-27	14.666666984558105
2182	D	1988-10-28	14.833333015441895
2183	D	1988-10-31	14.875
2184	D	1988-11-01	14.833333015441895
2185	D	1988-11-02	14.833333015441895
2186	D	1988-11-03	14.875
2187	D	1988-11-04	14.833333015441895
2188	D	1988-11-07	14.75
2189	D	1988-11-08	14.833333015441895
2190	D	1988-11-09	14.666666984558105
2191	D	1988-11-10	14.666666984558105
2192	D	1988-11-11	14.333333015441895
2193	D	1988-11-14	14.458333015441895
2194	D	1988-11-15	14.458333015441895
2195	D	1988-11-16	14.416666984558105
2196	D	1988-11-17	14.5
2197	D	1988-11-18	14.5
2198	D	1988-11-21	14.5
2199	D	1988-11-22	14.5
2200	D	1988-11-23	14.5
2201	D	1988-11-25	14.5
2202	D	1988-11-28	14.208333015441895
2203	D	1988-11-29	14.208333015441895
2204	D	1988-11-30	14.25
2205	D	1988-12-01	14.25
2206	D	1988-12-02	14.208333015441895
2207	D	1988-12-05	14.333333015441895
2208	D	1988-12-06	14.5
2209	D	1988-12-07	14.5
2210	D	1988-12-08	14.416666984558105
2211	D	1988-12-09	14.5
2212	D	1988-12-12	14.458333015441895
2213	D	1988-12-13	14.375
2214	D	1988-12-14	14.291666984558105
2215	D	1988-12-15	14.166666984558105
2216	D	1988-12-16	14.375
2217	D	1988-12-19	14.5
2218	D	1988-12-20	14.541666984558105
2219	D	1988-12-21	14.583333015441895
2220	D	1988-12-22	14.458333015441895
2221	D	1988-12-23	14.458333015441895
2222	D	1988-12-27	14.333333015441895
2223	D	1988-12-28	14.416666984558105
2224	D	1988-12-29	14.416666984558105
2225	D	1988-12-30	14.041666984558105
2226	D	1989-01-03	14.0
2227	D	1989-01-04	14.083333015441895
2228	D	1989-01-05	13.958333015441895
2229	D	1989-01-06	14.041666984558105
2230	D	1989-01-09	13.958333015441895
2231	D	1989-01-10	13.958333015441895
2232	D	1989-01-11	14.041666984558105
2233	D	1989-01-12	14.041666984558105
2234	D	1989-01-13	14.083333015441895
2235	D	1989-01-16	14.041666984558105
2236	D	1989-01-17	14.041666984558105
2237	D	1989-01-18	14.125
2238	D	1989-01-19	14.125
2239	D	1989-01-20	14.125
2240	D	1989-01-23	14.125
2241	D	1989-01-24	14.166666984558105
2242	D	1989-01-25	14.166666984558105
2243	D	1989-01-26	14.083333015441895
2244	D	1989-01-27	14.125
2245	D	1989-01-30	14.125
2246	D	1989-01-31	14.125
2247	D	1989-02-01	14.083333015441895
2248	D	1989-02-02	14.083333015441895
2249	D	1989-02-03	14.083333015441895
2250	D	1989-02-06	14.083333015441895
2251	D	1989-02-07	14.125
2252	D	1989-02-08	13.958333015441895
2253	D	1989-02-09	13.791666984558105
2254	D	1989-02-10	13.708333015441895
2255	D	1989-02-13	13.875
2256	D	1989-02-14	13.833333015441895
2257	D	1989-02-15	13.916666984558105
2258	D	1989-02-16	14.041666984558105
2259	D	1989-02-17	14.083333015441895
2260	D	1989-02-21	14.0
2261	D	1989-02-22	13.916666984558105
2262	D	1989-02-23	13.708333015441895
2263	D	1989-02-24	13.583333015441895
2264	D	1989-02-27	13.625
2265	D	1989-02-28	13.666666984558105
2266	D	1989-03-01	13.625
2267	D	1989-03-02	13.625
2268	D	1989-03-03	13.666666984558105
2269	D	1989-03-06	13.833333015441895
2270	D	1989-03-07	13.708333015441895
2271	D	1989-03-08	13.708333015441895
2272	D	1989-03-09	13.666666984558105
2273	D	1989-03-10	13.583333015441895
2274	D	1989-03-13	13.583333015441895
2275	D	1989-03-14	13.583333015441895
2276	D	1989-03-15	13.708333015441895
2277	D	1989-03-16	13.833333015441895
2278	D	1989-03-17	13.666666984558105
2279	D	1989-03-20	13.541666984558105
2280	D	1989-03-21	13.541666984558105
2281	D	1989-03-22	13.541666984558105
2282	D	1989-03-23	13.5
2283	D	1989-03-27	13.583333015441895
2284	D	1989-03-28	13.541666984558105
2285	D	1989-03-29	13.583333015441895
2286	D	1989-03-30	13.541666984558105
2287	D	1989-03-31	13.625
2288	D	1989-04-03	13.708333015441895
2289	D	1989-04-04	13.75
2290	D	1989-04-05	13.75
2291	D	1989-04-06	13.791666984558105
2292	D	1989-04-07	13.791666984558105
2293	D	1989-04-10	13.708333015441895
2294	D	1989-04-11	13.875
2295	D	1989-04-12	13.916666984558105
2296	D	1989-04-13	13.833333015441895
2297	D	1989-04-14	13.916666984558105
2298	D	1989-04-17	13.833333015441895
2299	D	1989-04-18	14.0
2300	D	1989-04-19	13.958333015441895
2301	D	1989-04-20	13.875
2302	D	1989-04-21	13.916666984558105
2303	D	1989-04-24	13.875
2304	D	1989-04-25	13.875
2305	D	1989-04-26	13.916666984558105
2306	D	1989-04-27	14.041666984558105
2307	D	1989-04-28	14.041666984558105
2308	D	1989-05-01	14.166666984558105
2309	D	1989-05-02	14.125
2310	D	1989-05-03	14.208333015441895
2311	D	1989-05-04	14.25
2312	D	1989-05-05	14.166666984558105
2313	D	1989-05-08	14.208333015441895
2314	D	1989-05-09	14.125
2315	D	1989-05-10	14.166666984558105
2316	D	1989-05-11	14.25
2317	D	1989-05-12	14.666666984558105
2318	D	1989-05-15	14.75
2319	D	1989-05-16	14.75
2320	D	1989-05-17	14.875
2321	D	1989-05-18	14.833333015441895
2322	D	1989-05-19	14.833333015441895
2323	D	1989-05-22	14.791666984558105
2324	D	1989-05-23	14.791666984558105
2325	D	1989-05-24	14.5
2326	D	1989-05-25	14.541666984558105
2327	D	1989-05-26	14.625
2328	D	1989-05-30	14.583333015441895
2329	D	1989-05-31	14.708333015441895
2330	D	1989-06-01	14.458333015441895
2331	D	1989-06-02	14.666666984558105
2332	D	1989-06-05	14.583333015441895
2333	D	1989-06-06	14.75
2334	D	1989-06-07	14.583333015441895
2335	D	1989-06-08	14.583333015441895
2336	D	1989-06-09	14.625
2337	D	1989-06-12	14.666666984558105
2338	D	1989-06-13	14.583333015441895
2339	D	1989-06-14	14.583333015441895
2340	D	1989-06-15	14.583333015441895
2341	D	1989-06-16	14.625
2342	D	1989-06-19	14.541666984558105
2343	D	1989-06-20	14.541666984558105
2344	D	1989-06-21	14.583333015441895
2345	D	1989-06-22	14.625
2346	D	1989-06-23	14.625
2347	D	1989-06-26	14.791666984558105
2348	D	1989-06-27	14.791666984558105
2349	D	1989-06-28	14.75
2350	D	1989-06-29	14.583333015441895
2351	D	1989-06-30	14.708333015441895
2352	D	1989-07-03	14.625
2353	D	1989-07-05	14.75
2354	D	1989-07-06	14.833333015441895
2355	D	1989-07-07	14.875
2356	D	1989-07-10	15.0
2357	D	1989-07-11	15.0
2358	D	1989-07-12	15.25
2359	D	1989-07-13	15.333333015441895
2360	D	1989-07-14	15.25
2361	D	1989-07-17	15.208333015441895
2362	D	1989-07-18	15.083333015441895
2363	D	1989-07-19	15.208333015441895
2364	D	1989-07-20	15.0
2365	D	1989-07-21	14.958333015441895
2366	D	1989-07-24	14.916666984558105
2367	D	1989-07-25	14.958333015441895
2368	D	1989-07-26	15.0
2369	D	1989-07-27	15.0
2370	D	1989-07-28	15.166666984558105
2371	D	1989-07-31	15.333333015441895
2372	D	1989-08-01	15.25
2373	D	1989-08-02	15.208333015441895
2374	D	1989-08-03	15.166666984558105
2375	D	1989-08-04	15.125
2376	D	1989-08-07	15.291666984558105
2377	D	1989-08-08	15.25
2378	D	1989-08-09	15.208333015441895
2379	D	1989-08-10	15.166666984558105
2380	D	1989-08-11	15.166666984558105
2381	D	1989-08-14	15.125
2382	D	1989-08-15	15.125
2383	D	1989-08-16	15.083333015441895
2384	D	1989-08-17	14.958333015441895
2385	D	1989-08-18	14.958333015441895
2386	D	1989-08-21	14.875
2387	D	1989-08-22	14.833333015441895
2388	D	1989-08-23	14.916666984558105
2389	D	1989-08-24	15.0
2390	D	1989-08-25	14.583333015441895
2391	D	1989-08-28	14.625
2392	D	1989-08-29	14.583333015441895
2393	D	1989-08-30	14.583333015441895
2394	D	1989-08-31	14.541666984558105
2395	D	1989-09-01	14.541666984558105
2396	D	1989-09-05	14.5
2397	D	1989-09-06	14.541666984558105
2398	D	1989-09-07	14.541666984558105
2399	D	1989-09-08	14.583333015441895
2400	D	1989-09-11	14.625
2401	D	1989-09-12	14.583333015441895
2402	D	1989-09-13	14.416666984558105
2403	D	1989-09-14	14.458333015441895
2404	D	1989-09-15	14.583333015441895
2405	D	1989-09-18	14.625
2406	D	1989-09-19	14.541666984558105
2407	D	1989-09-20	14.625
2408	D	1989-09-21	14.666666984558105
2409	D	1989-09-22	14.708333015441895
2410	D	1989-09-25	14.583333015441895
2411	D	1989-09-26	14.625
2412	D	1989-09-27	14.541666984558105
2413	D	1989-09-28	14.625
2414	D	1989-09-29	14.5
2415	D	1989-10-02	14.541666984558105
2416	D	1989-10-03	14.541666984558105
2417	D	1989-10-04	14.458333015441895
2418	D	1989-10-05	14.541666984558105
2419	D	1989-10-06	14.541666984558105
2420	D	1989-10-09	14.625
2421	D	1989-10-10	14.666666984558105
2422	D	1989-10-11	14.666666984558105
2423	D	1989-10-12	14.625
2424	D	1989-10-13	14.291666984558105
2425	D	1989-10-16	14.416666984558105
2426	D	1989-10-17	14.25
2427	D	1989-10-18	14.25
2428	D	1989-10-19	14.375
2429	D	1989-10-20	14.416666984558105
2430	D	1989-10-23	14.375
2431	D	1989-10-24	14.333333015441895
2432	D	1989-10-25	14.375
2433	D	1989-10-26	14.5
2434	D	1989-10-27	14.625
2435	D	1989-10-30	14.666666984558105
2436	D	1989-10-31	14.791666984558105
2437	D	1989-11-01	15.083333015441895
2438	D	1989-11-02	15.083333015441895
2439	D	1989-11-03	15.0
2440	D	1989-11-06	14.916666984558105
2441	D	1989-11-07	15.208333015441895
2442	D	1989-11-08	15.333333015441895
2443	D	1989-11-09	15.291666984558105
2444	D	1989-11-10	15.416666984558105
2445	D	1989-11-13	15.166666984558105
2446	D	1989-11-14	15.291666984558105
2447	D	1989-11-15	15.416666984558105
2448	D	1989-11-16	15.416666984558105
2449	D	1989-11-17	15.333333015441895
2450	D	1989-11-20	15.291666984558105
2451	D	1989-11-21	15.375
2452	D	1989-11-22	15.333333015441895
2453	D	1989-11-24	15.0
2454	D	1989-11-27	14.833333015441895
2455	D	1989-11-28	14.958333015441895
2456	D	1989-11-29	14.916666984558105
2457	D	1989-11-30	14.958333015441895
2458	D	1989-12-01	15.166666984558105
2459	D	1989-12-04	15.166666984558105
2460	D	1989-12-05	15.208333015441895
2461	D	1989-12-06	15.291666984558105
2462	D	1989-12-07	15.25
2463	D	1989-12-08	15.25
2464	D	1989-12-11	15.291666984558105
2465	D	1989-12-12	15.5
2466	D	1989-12-13	15.541666984558105
2467	D	1989-12-14	15.541666984558105
2468	D	1989-12-15	15.625
2469	D	1989-12-18	15.666666984558105
2470	D	1989-12-19	15.791666984558105
2471	D	1989-12-20	15.875
2472	D	1989-12-21	15.833333015441895
2473	D	1989-12-22	15.875
2474	D	1989-12-26	15.708333015441895
2475	D	1989-12-27	15.75
2476	D	1989-12-28	15.75
2477	D	1989-12-29	15.833333015441895
2478	D	1990-01-02	16.208332061767578
2479	D	1990-01-03	16.041667938232422
2480	D	1990-01-04	15.708333015441895
2481	D	1990-01-05	15.458333015441895
2482	D	1990-01-08	15.416666984558105
2483	D	1990-01-09	15.291666984558105
2484	D	1990-01-10	15.291666984558105
2485	D	1990-01-11	15.333333015441895
2486	D	1990-01-12	15.125
2487	D	1990-01-15	15.166666984558105
2488	D	1990-01-16	15.208333015441895
2489	D	1990-01-17	15.083333015441895
2490	D	1990-01-18	15.041666984558105
2491	D	1990-01-19	15.083333015441895
2492	D	1990-01-22	14.916666984558105
2493	D	1990-01-23	14.958333015441895
2494	D	1990-01-24	14.958333015441895
2495	D	1990-01-25	14.791666984558105
2496	D	1990-01-26	14.875
2497	D	1990-01-29	14.875
2498	D	1990-01-30	14.833333015441895
2499	D	1990-01-31	14.916666984558105
2500	D	1990-02-01	14.916666984558105
2501	D	1990-02-02	14.958333015441895
2502	D	1990-02-05	15.0
2503	D	1990-02-06	15.041666984558105
2504	D	1990-02-07	15.125
2505	D	1990-02-08	15.125
2506	D	1990-02-09	15.041666984558105
2507	D	1990-02-12	15.041666984558105
2508	D	1990-02-13	15.208333015441895
2509	D	1990-02-14	15.333333015441895
2510	D	1990-02-15	15.5
2511	D	1990-02-16	15.291666984558105
2512	D	1990-02-20	15.166666984558105
2513	D	1990-02-21	15.125
2514	D	1990-02-22	15.125
2515	D	1990-02-23	14.833333015441895
2516	D	1990-02-26	14.791666984558105
2517	D	1990-02-27	14.75
2518	D	1990-02-28	14.875
2519	D	1990-03-01	14.958333015441895
2520	D	1990-03-02	15.0
2521	D	1990-03-05	14.833333015441895
2522	D	1990-03-06	15.0
2523	D	1990-03-07	14.875
2524	D	1990-03-08	14.833333015441895
2525	D	1990-03-09	14.791666984558105
2526	D	1990-03-12	14.833333015441895
2527	D	1990-03-13	14.833333015441895
2528	D	1990-03-14	14.875
2529	D	1990-03-15	14.916666984558105
2530	D	1990-03-16	14.958333015441895
2531	D	1990-03-19	14.916666984558105
2532	D	1990-03-20	14.916666984558105
2533	D	1990-03-21	14.916666984558105
2534	D	1990-03-22	14.75
2535	D	1990-03-23	14.75
2536	D	1990-03-26	14.75
2537	D	1990-03-27	14.75
2538	D	1990-03-28	14.916666984558105
2539	D	1990-03-29	14.958333015441895
2540	D	1990-03-30	14.875
2541	D	1990-04-02	14.791666984558105
2542	D	1990-04-03	14.916666984558105
2543	D	1990-04-04	14.916666984558105
2544	D	1990-04-05	14.916666984558105
2545	D	1990-04-06	14.833333015441895
2546	D	1990-04-09	14.916666984558105
2547	D	1990-04-10	14.875
2548	D	1990-04-11	14.875
2549	D	1990-04-12	14.916666984558105
2550	D	1990-04-16	15.0
2551	D	1990-04-17	14.916666984558105
2552	D	1990-04-18	14.833333015441895
2553	D	1990-04-19	14.833333015441895
2554	D	1990-04-20	14.583333015441895
2555	D	1990-04-23	14.375
2556	D	1990-04-24	14.375
2557	D	1990-04-25	14.333333015441895
2558	D	1990-04-26	14.25
2559	D	1990-04-27	14.0
2560	D	1990-04-30	13.916666984558105
2561	D	1990-05-01	14.041666984558105
2562	D	1990-05-02	14.166666984558105
2563	D	1990-05-03	14.375
2564	D	1990-05-04	14.541666984558105
2565	D	1990-05-07	14.625
2566	D	1990-05-08	14.791666984558105
2567	D	1990-05-09	14.916666984558105
2568	D	1990-05-10	14.958333015441895
2569	D	1990-05-11	15.25
2570	D	1990-05-14	15.25
2571	D	1990-05-15	15.291666984558105
2572	D	1990-05-16	15.25
2573	D	1990-05-17	15.083333015441895
2574	D	1990-05-18	15.0
2575	D	1990-05-21	15.041666984558105
2576	D	1990-05-22	15.041666984558105
2577	D	1990-05-23	15.041666984558105
2578	D	1990-05-24	14.625
2579	D	1990-05-25	14.541666984558105
2580	D	1990-05-29	14.666666984558105
2581	D	1990-05-30	14.625
2582	D	1990-05-31	14.5
2583	D	1990-06-01	14.625
2584	D	1990-06-04	14.958333015441895
2585	D	1990-06-05	14.875
2586	D	1990-06-06	14.833333015441895
2587	D	1990-06-07	14.833333015441895
2588	D	1990-06-08	14.833333015441895
2589	D	1990-06-11	14.875
2590	D	1990-06-12	15.0
2591	D	1990-06-13	14.916666984558105
2592	D	1990-06-14	14.875
2593	D	1990-06-15	14.875
2594	D	1990-06-18	14.75
2595	D	1990-06-19	14.875
2596	D	1990-06-20	14.791666984558105
2597	D	1990-06-21	14.875
2598	D	1990-06-22	14.833333015441895
2599	D	1990-06-25	14.833333015441895
2600	D	1990-06-26	14.791666984558105
2601	D	1990-06-27	14.791666984558105
2602	D	1990-06-28	14.833333015441895
2603	D	1990-06-29	14.791666984558105
2604	D	1990-07-02	14.791666984558105
2605	D	1990-07-03	14.833333015441895
2606	D	1990-07-05	14.666666984558105
2607	D	1990-07-06	14.75
2608	D	1990-07-09	14.666666984558105
2609	D	1990-07-10	14.583333015441895
2610	D	1990-07-11	14.708333015441895
2611	D	1990-07-12	14.75
2612	D	1990-07-13	14.75
2613	D	1990-07-16	14.708333015441895
2614	D	1990-07-17	14.666666984558105
2615	D	1990-07-18	14.583333015441895
2616	D	1990-07-19	14.583333015441895
2617	D	1990-07-20	14.625
2618	D	1990-07-23	14.5
2619	D	1990-07-24	14.375
2620	D	1990-07-25	14.583333015441895
2621	D	1990-07-26	14.625
2622	D	1990-07-27	14.75
2623	D	1990-07-30	15.0
2624	D	1990-07-31	15.041666984558105
2625	D	1990-08-01	15.291666984558105
2626	D	1990-08-02	15.208333015441895
2627	D	1990-08-03	15.041666984558105
2628	D	1990-08-06	14.875
2629	D	1990-08-07	14.791666984558105
2630	D	1990-08-08	14.916666984558105
2631	D	1990-08-09	14.875
2632	D	1990-08-10	15.083333015441895
2633	D	1990-08-13	15.166666984558105
2634	D	1990-08-14	15.083333015441895
2635	D	1990-08-15	15.166666984558105
2636	D	1990-08-16	15.041666984558105
2637	D	1990-08-17	14.916666984558105
2638	D	1990-08-20	14.916666984558105
2639	D	1990-08-21	14.833333015441895
2640	D	1990-08-22	14.75
2641	D	1990-08-23	14.333333015441895
2642	D	1990-08-24	13.958333015441895
2643	D	1990-08-27	13.875
2644	D	1990-08-28	13.958333015441895
2645	D	1990-08-29	14.041666984558105
2646	D	1990-08-30	13.833333015441895
2647	D	1990-08-31	13.958333015441895
2648	D	1990-09-04	13.916666984558105
2649	D	1990-09-05	14.083333015441895
2650	D	1990-09-06	14.041666984558105
2651	D	1990-09-07	14.125
2652	D	1990-09-10	14.083333015441895
2653	D	1990-09-11	14.125
2654	D	1990-09-12	14.208333015441895
2655	D	1990-09-13	14.125
2656	D	1990-09-14	14.25
2657	D	1990-09-17	14.291666984558105
2658	D	1990-09-18	14.291666984558105
2659	D	1990-09-19	14.458333015441895
2660	D	1990-09-20	14.208333015441895
2661	D	1990-09-21	14.291666984558105
2662	D	1990-09-24	14.083333015441895
2663	D	1990-09-25	14.208333015441895
2664	D	1990-09-26	14.25
2665	D	1990-09-27	14.25
2666	D	1990-09-28	14.208333015441895
2667	D	1990-10-01	14.458333015441895
2668	D	1990-10-02	14.708333015441895
2669	D	1990-10-03	14.75
2670	D	1990-10-04	14.916666984558105
2671	D	1990-10-05	14.916666984558105
2672	D	1990-10-08	14.958333015441895
2673	D	1990-10-09	14.875
2674	D	1990-10-10	14.75
2675	D	1990-10-11	14.791666984558105
2676	D	1990-10-12	15.0
2677	D	1990-10-15	15.083333015441895
2678	D	1990-10-16	15.0
2679	D	1990-10-17	15.041666984558105
2680	D	1990-10-18	15.125
2681	D	1990-10-19	15.25
2682	D	1990-10-22	15.458333015441895
2683	D	1990-10-23	15.541666984558105
2684	D	1990-10-24	15.583333015441895
2685	D	1990-10-25	15.583333015441895
2686	D	1990-10-26	15.5
2687	D	1990-10-29	15.416666984558105
2688	D	1990-10-30	15.666666984558105
2689	D	1990-10-31	15.708333015441895
2690	D	1990-11-01	15.958333015441895
2691	D	1990-11-02	16.208332061767578
2692	D	1990-11-05	16.166667938232422
2693	D	1990-11-06	15.875
2694	D	1990-11-07	15.666666984558105
2695	D	1990-11-08	15.875
2696	D	1990-11-09	15.916666984558105
2697	D	1990-11-12	16.041667938232422
2698	D	1990-11-13	15.875
2699	D	1990-11-14	15.833333015441895
2700	D	1990-11-15	15.791666984558105
2701	D	1990-11-16	15.791666984558105
2702	D	1990-11-19	15.791666984558105
2703	D	1990-11-20	15.666666984558105
2704	D	1990-11-21	15.708333015441895
2705	D	1990-11-23	15.708333015441895
2706	D	1990-11-26	15.333333015441895
2707	D	1990-11-27	15.333333015441895
2708	D	1990-11-28	15.416666984558105
2709	D	1990-11-29	15.25
2710	D	1990-11-30	15.625
2711	D	1990-12-03	15.708333015441895
2712	D	1990-12-04	15.916666984558105
2713	D	1990-12-05	16.041667938232422
2714	D	1990-12-06	16.083332061767578
2715	D	1990-12-07	16.0
2716	D	1990-12-10	16.208332061767578
2717	D	1990-12-11	15.916666984558105
2718	D	1990-12-12	15.791666984558105
2719	D	1990-12-13	15.708333015441895
2720	D	1990-12-14	15.666666984558105
2721	D	1990-12-17	15.625
2722	D	1990-12-18	15.75
2723	D	1990-12-19	15.708333015441895
2724	D	1990-12-20	15.666666984558105
2725	D	1990-12-21	15.708333015441895
2726	D	1990-12-24	15.625
2727	D	1990-12-26	15.583333015441895
2728	D	1990-12-27	15.625
2729	D	1990-12-28	15.666666984558105
2730	D	1990-12-31	15.625
2731	D	1991-01-02	15.583333015441895
2732	D	1991-01-03	15.458333015441895
2733	D	1991-01-04	15.5
2734	D	1991-01-07	15.333333015441895
2735	D	1991-01-08	15.375
2736	D	1991-01-09	15.166666984558105
2737	D	1991-01-10	15.208333015441895
2738	D	1991-01-11	15.333333015441895
2739	D	1991-01-14	15.208333015441895
2740	D	1991-01-15	15.125
2741	D	1991-01-16	15.041666984558105
2742	D	1991-01-17	15.541666984558105
2743	D	1991-01-18	15.791666984558105
2744	D	1991-01-21	15.708333015441895
2745	D	1991-01-22	15.583333015441895
2746	D	1991-01-23	15.5
2747	D	1991-01-24	15.625
2748	D	1991-01-25	15.375
2749	D	1991-01-28	15.291666984558105
2750	D	1991-01-29	15.375
2751	D	1991-01-30	15.083333015441895
2752	D	1991-01-31	15.25
2753	D	1991-02-01	15.208333015441895
2754	D	1991-02-04	15.25
2755	D	1991-02-05	15.166666984558105
2756	D	1991-02-06	15.208333015441895
2757	D	1991-02-07	15.375
2758	D	1991-02-08	15.583333015441895
2759	D	1991-02-11	15.833333015441895
2760	D	1991-02-12	15.916666984558105
2761	D	1991-02-13	15.916666984558105
2762	D	1991-02-14	15.916666984558105
2763	D	1991-02-15	15.916666984558105
2764	D	1991-02-19	16.0
2765	D	1991-02-20	15.916666984558105
2766	D	1991-02-21	16.041667938232422
2767	D	1991-02-22	15.708333015441895
2768	D	1991-02-25	15.791666984558105
2769	D	1991-02-26	15.791666984558105
2770	D	1991-02-27	15.708333015441895
2771	D	1991-02-28	15.75
2772	D	1991-03-01	15.791666984558105
2773	D	1991-03-04	15.5
2774	D	1991-03-05	15.458333015441895
2775	D	1991-03-06	15.333333015441895
2776	D	1991-03-07	15.208333015441895
2777	D	1991-03-08	14.916666984558105
2778	D	1991-03-11	15.0
2779	D	1991-03-12	15.0
2780	D	1991-03-13	15.083333015441895
2781	D	1991-03-14	15.166666984558105
2782	D	1991-03-15	15.166666984558105
2783	D	1991-03-18	15.25
2784	D	1991-03-19	15.291666984558105
2785	D	1991-03-20	15.333333015441895
2786	D	1991-03-21	15.333333015441895
2787	D	1991-03-22	15.666666984558105
2788	D	1991-03-25	15.916666984558105
2789	D	1991-03-26	15.958333015441895
2790	D	1991-03-27	16.083332061767578
2791	D	1991-03-28	16.041667938232422
2792	D	1991-04-01	15.875
2793	D	1991-04-02	15.958333015441895
2794	D	1991-04-03	15.958333015441895
2795	D	1991-04-04	16.083332061767578
2796	D	1991-04-05	16.0
2797	D	1991-04-08	16.083332061767578
2798	D	1991-04-09	16.0
2799	D	1991-04-10	16.0
2800	D	1991-04-11	16.041667938232422
2801	D	1991-04-12	16.125
2802	D	1991-04-15	16.125
2803	D	1991-04-16	16.125
2804	D	1991-04-17	16.083332061767578
2805	D	1991-04-18	16.0
2806	D	1991-04-19	15.708333015441895
2807	D	1991-04-22	15.625
2808	D	1991-04-23	15.75
2809	D	1991-04-24	15.708333015441895
2810	D	1991-04-25	15.583333015441895
2811	D	1991-04-26	15.75
2812	D	1991-04-29	15.75
2813	D	1991-04-30	16.083332061767578
2814	D	1991-05-01	16.041667938232422
2815	D	1991-05-02	16.083332061767578
2816	D	1991-05-03	16.083332061767578
2817	D	1991-05-06	16.083332061767578
2818	D	1991-05-07	16.083332061767578
2819	D	1991-05-08	16.125
2820	D	1991-05-09	16.125
2821	D	1991-05-10	16.083332061767578
2822	D	1991-05-13	16.125
2823	D	1991-05-14	16.041667938232422
2824	D	1991-05-15	15.958333015441895
2825	D	1991-05-16	16.041667938232422
2826	D	1991-05-17	16.083332061767578
2827	D	1991-05-20	16.083332061767578
2828	D	1991-05-21	16.125
2829	D	1991-05-22	16.208332061767578
2830	D	1991-05-23	16.125
2831	D	1991-05-24	15.75
2832	D	1991-05-28	15.791666984558105
2833	D	1991-05-29	15.708333015441895
2834	D	1991-05-30	15.791666984558105
2835	D	1991-05-31	15.791666984558105
2836	D	1991-06-03	15.791666984558105
2837	D	1991-06-04	15.583333015441895
2838	D	1991-06-05	15.541666984558105
2839	D	1991-06-06	15.458333015441895
2840	D	1991-06-07	15.541666984558105
2841	D	1991-06-10	15.625
2842	D	1991-06-11	15.791666984558105
2843	D	1991-06-12	15.666666984558105
2844	D	1991-06-13	15.75
2845	D	1991-06-14	15.666666984558105
2846	D	1991-06-17	15.666666984558105
2847	D	1991-06-18	15.625
2848	D	1991-06-19	15.666666984558105
2849	D	1991-06-20	15.708333015441895
2850	D	1991-06-21	15.708333015441895
2851	D	1991-06-24	15.666666984558105
2852	D	1991-06-25	15.75
2853	D	1991-06-26	15.75
2854	D	1991-06-27	15.875
2855	D	1991-06-28	15.791666984558105
2856	D	1991-07-01	16.0
2857	D	1991-07-02	16.0
2858	D	1991-07-03	15.958333015441895
2859	D	1991-07-05	15.958333015441895
2860	D	1991-07-08	15.916666984558105
2861	D	1991-07-09	15.875
2862	D	1991-07-10	15.875
2863	D	1991-07-11	15.916666984558105
2864	D	1991-07-12	15.916666984558105
2865	D	1991-07-15	15.958333015441895
2866	D	1991-07-16	15.958333015441895
2867	D	1991-07-17	15.916666984558105
2868	D	1991-07-18	15.958333015441895
2869	D	1991-07-19	16.0
2870	D	1991-07-22	16.041667938232422
2871	D	1991-07-23	15.958333015441895
2872	D	1991-07-24	16.041667938232422
2873	D	1991-07-25	16.041667938232422
2874	D	1991-07-26	16.125
2875	D	1991-07-29	16.291667938232422
2876	D	1991-07-30	16.375
2877	D	1991-07-31	16.25
2878	D	1991-08-01	16.25
2879	D	1991-08-02	16.333332061767578
2880	D	1991-08-05	16.458332061767578
2881	D	1991-08-06	16.625
2882	D	1991-08-07	16.708332061767578
2883	D	1991-08-08	16.75
2884	D	1991-08-09	16.75
2885	D	1991-08-12	16.833332061767578
2886	D	1991-08-13	16.875
2887	D	1991-08-14	17.0
2888	D	1991-08-15	17.0
2889	D	1991-08-16	17.041667938232422
2890	D	1991-08-19	16.833332061767578
2891	D	1991-08-20	16.958332061767578
2892	D	1991-08-21	17.166667938232422
2893	D	1991-08-22	17.125
2894	D	1991-08-23	17.166667938232422
2895	D	1991-08-26	16.75
2896	D	1991-08-27	16.583332061767578
2897	D	1991-08-28	16.583332061767578
2898	D	1991-08-29	16.458332061767578
2899	D	1991-08-30	16.5
2900	D	1991-09-03	16.291667938232422
2901	D	1991-09-04	16.25
2902	D	1991-09-05	16.375
2903	D	1991-09-06	16.375
2904	D	1991-09-09	16.333332061767578
2905	D	1991-09-10	16.416667938232422
2906	D	1991-09-11	16.541667938232422
2907	D	1991-09-12	16.583332061767578
2908	D	1991-09-13	16.583332061767578
2909	D	1991-09-16	16.666667938232422
2910	D	1991-09-17	16.791667938232422
2911	D	1991-09-18	16.791667938232422
2912	D	1991-09-19	16.875
2913	D	1991-09-20	16.875
2914	D	1991-09-23	16.791667938232422
2915	D	1991-09-24	16.875
2916	D	1991-09-25	16.833332061767578
2917	D	1991-09-26	17.083332061767578
2918	D	1991-09-27	17.333332061767578
2919	D	1991-09-30	17.583332061767578
2920	D	1991-10-01	17.833332061767578
2921	D	1991-10-02	17.75
2922	D	1991-10-03	17.708332061767578
2923	D	1991-10-04	17.791667938232422
2924	D	1991-10-07	17.791667938232422
2925	D	1991-10-08	17.708332061767578
2926	D	1991-10-09	17.416667938232422
2927	D	1991-10-10	17.458332061767578
2928	D	1991-10-11	17.25
2929	D	1991-10-14	17.375
2930	D	1991-10-15	17.583332061767578
2931	D	1991-10-16	17.541667938232422
2932	D	1991-10-17	17.5
2933	D	1991-10-18	17.416667938232422
2934	D	1991-10-21	17.583332061767578
2935	D	1991-10-22	17.666667938232422
2936	D	1991-10-23	17.791667938232422
2937	D	1991-10-24	17.833332061767578
2938	D	1991-10-25	17.958332061767578
2939	D	1991-10-28	18.083332061767578
2940	D	1991-10-29	18.083332061767578
2941	D	1991-10-30	18.0
2942	D	1991-10-31	18.125
2943	D	1991-11-01	18.208332061767578
2944	D	1991-11-04	18.25
2945	D	1991-11-05	18.333332061767578
2946	D	1991-11-06	18.541667938232422
2947	D	1991-11-07	18.666667938232422
2948	D	1991-11-08	18.583332061767578
2949	D	1991-11-11	18.5
2950	D	1991-11-12	18.791667938232422
2951	D	1991-11-13	18.75
2952	D	1991-11-14	18.875
2953	D	1991-11-15	18.708332061767578
2954	D	1991-11-18	18.791667938232422
2955	D	1991-11-19	18.75
2956	D	1991-11-20	18.791667938232422
2957	D	1991-11-21	18.875
2958	D	1991-11-22	18.75
2959	D	1991-11-25	18.25
2960	D	1991-11-26	18.375
2961	D	1991-11-27	18.666667938232422
2962	D	1991-11-29	18.791667938232422
2963	D	1991-12-02	19.0
2964	D	1991-12-03	18.875
2965	D	1991-12-04	18.708332061767578
2966	D	1991-12-05	18.75
2967	D	1991-12-06	18.666667938232422
2968	D	1991-12-09	18.583332061767578
2969	D	1991-12-10	18.5
2970	D	1991-12-11	18.5
2971	D	1991-12-12	18.541667938232422
2972	D	1991-12-13	18.541667938232422
2973	D	1991-12-16	18.5
2974	D	1991-12-17	18.5
2975	D	1991-12-18	18.541667938232422
2976	D	1991-12-19	18.541667938232422
2977	D	1991-12-20	18.875
2978	D	1991-12-23	18.875
2979	D	1991-12-24	18.791667938232422
2980	D	1991-12-26	18.875
2981	D	1991-12-27	18.791667938232422
2982	D	1991-12-30	18.791667938232422
2983	D	1991-12-31	19.0
2984	D	1992-01-02	19.0
2985	D	1992-01-03	19.0
2986	D	1992-01-06	19.083332061767578
2987	D	1992-01-07	18.875
2988	D	1992-01-08	18.916667938232422
2989	D	1992-01-09	18.708332061767578
2990	D	1992-01-10	18.708332061767578
2991	D	1992-01-13	18.583332061767578
2992	D	1992-01-14	18.583332061767578
2993	D	1992-01-15	18.416667938232422
2994	D	1992-01-16	18.208332061767578
2995	D	1992-01-17	18.083332061767578
2996	D	1992-01-20	18.041667938232422
2997	D	1992-01-21	17.958332061767578
2998	D	1992-01-22	18.416667938232422
2999	D	1992-01-23	18.333332061767578
3000	D	1992-01-24	18.6875
3001	D	1992-01-27	18.8125
3002	D	1992-01-28	18.625
3003	D	1992-01-29	18.6875
3004	D	1992-01-30	18.6875
3005	D	1992-01-31	18.5
3006	D	1992-02-03	18.4375
3007	D	1992-02-04	18.5
3008	D	1992-02-05	18.5
3009	D	1992-02-06	18.25
3010	D	1992-02-07	18.1875
3011	D	1992-02-10	18.5
3012	D	1992-02-11	18.75
3013	D	1992-02-12	18.6875
3014	D	1992-02-13	18.5
3015	D	1992-02-14	18.5
3016	D	1992-02-18	18.5
3017	D	1992-02-19	18.5
3018	D	1992-02-20	18.5
3019	D	1992-02-21	18.3125
3020	D	1992-02-24	18.125
3021	D	1992-02-25	18.1875
3022	D	1992-02-26	18.1875
3023	D	1992-02-27	18.0
3024	D	1992-02-28	17.75
3025	D	1992-03-02	17.6875
3026	D	1992-03-03	17.625
3027	D	1992-03-04	17.3125
3028	D	1992-03-05	17.3125
3029	D	1992-03-06	17.25
3030	D	1992-03-09	17.5625
3031	D	1992-03-10	17.5625
3032	D	1992-03-11	17.25
3033	D	1992-03-12	17.1875
3034	D	1992-03-13	17.3125
3035	D	1992-03-16	17.4375
3036	D	1992-03-17	17.6875
3037	D	1992-03-18	17.6875
3038	D	1992-03-19	17.625
3039	D	1992-03-20	18.0
3040	D	1992-03-23	17.6875
3041	D	1992-03-24	17.6875
3042	D	1992-03-25	17.5
3043	D	1992-03-26	17.4375
3044	D	1992-03-27	17.375
3045	D	1992-03-30	17.4375
3046	D	1992-03-31	17.6875
3047	D	1992-04-01	17.625
3048	D	1992-04-02	17.5625
3049	D	1992-04-03	17.5
3050	D	1992-04-06	17.375
3051	D	1992-04-07	17.3125
3052	D	1992-04-08	17.1875
3053	D	1992-04-09	17.5625
3054	D	1992-04-10	17.5
3055	D	1992-04-13	17.625
3056	D	1992-04-14	17.75
3057	D	1992-04-15	18.0625
3058	D	1992-04-16	18.1875
3059	D	1992-04-20	18.125
3060	D	1992-04-21	18.25
3061	D	1992-04-22	18.1875
3062	D	1992-04-23	18.25
3063	D	1992-04-24	18.1875
3064	D	1992-04-27	18.25
3065	D	1992-04-28	18.3125
3066	D	1992-04-29	18.5625
3067	D	1992-04-30	18.375
3068	D	1992-05-01	18.375
3069	D	1992-05-04	18.5625
3070	D	1992-05-05	18.6875
3071	D	1992-05-06	18.8125
3072	D	1992-05-07	18.8125
3073	D	1992-05-08	18.875
3074	D	1992-05-11	19.0625
3075	D	1992-05-12	18.8125
3076	D	1992-05-13	19.0
3077	D	1992-05-14	18.9375
3078	D	1992-05-15	18.9375
3079	D	1992-05-18	18.9375
3080	D	1992-05-19	19.375
3081	D	1992-05-20	19.3125
3082	D	1992-05-21	19.0
3083	D	1992-05-22	18.625
3084	D	1992-05-26	18.5625
3085	D	1992-05-27	18.5625
3086	D	1992-05-28	18.6875
3087	D	1992-05-29	18.4375
3088	D	1992-06-01	18.5
3089	D	1992-06-02	18.5
3090	D	1992-06-03	18.6875
3091	D	1992-06-04	18.4375
3092	D	1992-06-05	18.8125
3093	D	1992-06-08	18.6875
3094	D	1992-06-09	18.75
3095	D	1992-06-10	18.75
3096	D	1992-06-11	18.8125
3097	D	1992-06-12	18.875
3098	D	1992-06-15	18.875
3099	D	1992-06-16	18.875
3100	D	1992-06-17	18.875
3101	D	1992-06-18	19.0
3102	D	1992-06-19	19.125
3103	D	1992-06-22	19.0625
3104	D	1992-06-23	19.125
3105	D	1992-06-24	19.0625
3106	D	1992-06-25	19.0
3107	D	1992-06-26	19.125
3108	D	1992-06-29	19.125
3109	D	1992-06-30	19.125
3110	D	1992-07-01	19.25
3111	D	1992-07-02	19.1875
3112	D	1992-07-06	19.375
3113	D	1992-07-07	19.375
3114	D	1992-07-08	19.5625
3115	D	1992-07-09	19.6875
3116	D	1992-07-10	19.75
3117	D	1992-07-13	19.9375
3118	D	1992-07-14	19.75
3119	D	1992-07-15	19.75
3120	D	1992-07-16	19.5625
3121	D	1992-07-17	19.625
3122	D	1992-07-20	19.5
3123	D	1992-07-21	19.375
3124	D	1992-07-22	19.375
3125	D	1992-07-23	19.375
3126	D	1992-07-24	19.5625
3127	D	1992-07-27	19.5625
3128	D	1992-07-28	19.9375
3129	D	1992-07-29	20.125
3130	D	1992-07-30	20.125
3131	D	1992-07-31	20.25
3132	D	1992-08-03	20.125
3133	D	1992-08-04	20.1875
3134	D	1992-08-05	20.125
3135	D	1992-08-06	20.0625
3136	D	1992-08-07	20.125
3137	D	1992-08-10	20.125
3138	D	1992-08-11	20.125
3139	D	1992-08-12	20.0625
3140	D	1992-08-13	20.0
3141	D	1992-08-14	20.125
3142	D	1992-08-17	20.125
3143	D	1992-08-18	20.3125
3144	D	1992-08-19	20.3125
3145	D	1992-08-20	20.3125
3146	D	1992-08-21	20.5
3147	D	1992-08-24	19.9375
3148	D	1992-08-25	19.9375
3149	D	1992-08-26	20.0
3150	D	1992-08-27	19.9375
3151	D	1992-08-28	19.9375
3152	D	1992-08-31	19.875
3153	D	1992-09-01	19.8125
3154	D	1992-09-02	19.9375
3155	D	1992-09-03	19.8125
3156	D	1992-09-04	20.0
3157	D	1992-09-08	19.8125
3158	D	1992-09-09	19.75
3159	D	1992-09-10	19.625
3160	D	1992-09-11	19.5625
3161	D	1992-09-14	19.5625
3162	D	1992-09-15	19.3125
3163	D	1992-09-16	19.5
3164	D	1992-09-17	19.4375
3165	D	1992-09-18	19.3125
3166	D	1992-09-21	19.375
3167	D	1992-09-22	19.25
3168	D	1992-09-23	19.125
3169	D	1992-09-24	19.25
3170	D	1992-09-25	19.375
3171	D	1992-09-28	19.375
3172	D	1992-09-29	19.3125
3173	D	1992-09-30	19.5
3174	D	1992-10-01	19.3125
3175	D	1992-10-02	19.25
3176	D	1992-10-05	19.25
3177	D	1992-10-06	19.125
3178	D	1992-10-07	18.875
3179	D	1992-10-08	19.0625
3180	D	1992-10-09	18.875
3181	D	1992-10-12	19.0
3182	D	1992-10-13	19.0625
3183	D	1992-10-14	19.0
3184	D	1992-10-15	19.125
3185	D	1992-10-16	18.9375
3186	D	1992-10-19	18.8125
3187	D	1992-10-20	19.0625
3188	D	1992-10-21	19.0
3189	D	1992-10-22	19.0625
3190	D	1992-10-23	19.125
3191	D	1992-10-26	19.25
3192	D	1992-10-27	19.3125
3193	D	1992-10-28	19.5
3194	D	1992-10-29	19.625
3195	D	1992-10-30	19.6875
3196	D	1992-11-02	19.875
3197	D	1992-11-03	19.5625
3198	D	1992-11-04	19.5625
3199	D	1992-11-05	19.625
3200	D	1992-11-06	19.625
3201	D	1992-11-09	19.5625
3202	D	1992-11-10	19.5625
3203	D	1992-11-11	19.4375
3204	D	1992-11-12	19.5
3205	D	1992-11-13	19.375
3206	D	1992-11-16	19.375
3207	D	1992-11-17	19.625
3208	D	1992-11-18	19.875
3209	D	1992-11-19	19.9375
3210	D	1992-11-20	20.0
3211	D	1992-11-23	19.5
3212	D	1992-11-24	19.5
3213	D	1992-11-25	19.4375
3214	D	1992-11-27	19.375
3215	D	1992-11-30	19.25
3216	D	1992-12-01	19.5
3217	D	1992-12-02	19.4375
3218	D	1992-12-03	19.4375
3219	D	1992-12-04	19.5625
3220	D	1992-12-07	19.6875
3221	D	1992-12-08	19.5625
3222	D	1992-12-09	19.625
3223	D	1992-12-10	19.5625
3224	D	1992-12-11	19.5625
3225	D	1992-12-14	19.6875
3226	D	1992-12-15	19.75
3227	D	1992-12-16	19.9375
3228	D	1992-12-17	19.9375
3229	D	1992-12-18	20.0625
3230	D	1992-12-21	20.0
3231	D	1992-12-22	20.375
3232	D	1992-12-23	20.0
3233	D	1992-12-24	20.1875
3234	D	1992-12-28	20.1875
3235	D	1992-12-29	20.0
3236	D	1992-12-30	19.875
3237	D	1992-12-31	19.75
3238	D	1993-01-04	19.6875
3239	D	1993-01-05	19.75
3240	D	1993-01-06	19.5
3241	D	1993-01-07	19.25
3242	D	1993-01-08	19.25
3243	D	1993-01-11	19.4375
3244	D	1993-01-12	19.5
3245	D	1993-01-13	19.5625
3246	D	1993-01-14	19.625
3247	D	1993-01-15	19.75
3248	D	1993-01-18	19.8125
3249	D	1993-01-19	19.875
3250	D	1993-01-20	19.8125
3251	D	1993-01-21	20.0
3252	D	1993-01-22	19.8125
3253	D	1993-01-25	19.875
3254	D	1993-01-26	19.8125
3255	D	1993-01-27	20.0
3256	D	1993-01-28	20.25
3257	D	1993-01-29	20.4375
3258	D	1993-02-01	20.4375
3259	D	1993-02-02	20.4375
3260	D	1993-02-03	20.6875
3261	D	1993-02-04	20.875
3262	D	1993-02-05	20.9375
3263	D	1993-02-08	20.9375
3264	D	1993-02-09	21.0
3265	D	1993-02-10	20.9375
3266	D	1993-02-11	20.875
3267	D	1993-02-12	20.8125
3268	D	1993-02-16	20.875
3269	D	1993-02-17	20.875
3270	D	1993-02-18	20.6875
3271	D	1993-02-19	21.25
3272	D	1993-02-22	22.125
3273	D	1993-02-23	21.8125
3274	D	1993-02-24	21.25
3275	D	1993-02-25	21.25
3276	D	1993-02-26	21.25
3277	D	1993-03-01	21.3125
3278	D	1993-03-02	21.3125
3279	D	1993-03-03	21.4375
3280	D	1993-03-04	21.5625
3281	D	1993-03-05	21.5
3282	D	1993-03-08	21.6875
3283	D	1993-03-09	21.625
3284	D	1993-03-10	21.5
3285	D	1993-03-11	21.625
3286	D	1993-03-12	21.375
3287	D	1993-03-15	21.1875
3288	D	1993-03-16	21.5625
3289	D	1993-03-17	21.4375
3290	D	1993-03-18	21.625
3291	D	1993-03-19	21.6875
3292	D	1993-03-22	21.625
3293	D	1993-03-23	21.5625
3294	D	1993-03-24	21.625
3295	D	1993-03-25	21.5625
3296	D	1993-03-26	21.5
3297	D	1993-03-29	21.5625
3298	D	1993-03-30	21.6875
3299	D	1993-03-31	21.9375
3300	D	1993-04-01	21.8125
3301	D	1993-04-02	21.625
3302	D	1993-04-05	21.8125
3303	D	1993-04-06	21.75
3304	D	1993-04-07	21.875
3305	D	1993-04-08	21.75
3306	D	1993-04-12	22.25
3307	D	1993-04-13	22.4375
3308	D	1993-04-14	22.4375
3309	D	1993-04-15	22.5
3310	D	1993-04-16	22.4375
3311	D	1993-04-19	22.4375
3312	D	1993-04-20	22.3125
3313	D	1993-04-21	22.25
3314	D	1993-04-22	22.0625
3315	D	1993-04-23	22.0625
3316	D	1993-04-26	21.9375
3317	D	1993-04-27	21.9375
3318	D	1993-04-28	21.875
3319	D	1993-04-29	21.9375
3320	D	1993-04-30	21.875
3321	D	1993-05-03	21.9375
3322	D	1993-05-04	22.0
3323	D	1993-05-05	22.25
3324	D	1993-05-06	22.125
3325	D	1993-05-07	22.1875
3326	D	1993-05-10	22.125
3327	D	1993-05-11	22.125
3328	D	1993-05-12	22.0625
3329	D	1993-05-13	21.625
3330	D	1993-05-14	21.5625
3331	D	1993-05-17	21.5625
3332	D	1993-05-18	21.3125
3333	D	1993-05-19	21.5625
3334	D	1993-05-20	21.5
3335	D	1993-05-21	21.5625
3336	D	1993-05-24	21.0625
3337	D	1993-05-25	21.0
3338	D	1993-05-26	21.625
3339	D	1993-05-27	21.375
3340	D	1993-05-28	21.4375
3341	D	1993-06-01	21.5
3342	D	1993-06-02	21.5
3343	D	1993-06-03	21.5
3344	D	1993-06-04	21.375
3345	D	1993-06-07	21.5
3346	D	1993-06-08	21.4375
3347	D	1993-06-09	21.4375
3348	D	1993-06-10	21.375
3349	D	1993-06-11	21.5
3350	D	1993-06-14	21.5
3351	D	1993-06-15	21.4375
3352	D	1993-06-16	21.4375
3353	D	1993-06-17	21.5
3354	D	1993-06-18	21.4375
3355	D	1993-06-21	21.5625
3356	D	1993-06-22	21.75
3357	D	1993-06-23	22.0
3358	D	1993-06-24	21.9375
3359	D	1993-06-25	22.0
3360	D	1993-06-28	22.0
3361	D	1993-06-29	22.0
3362	D	1993-06-30	22.25
3363	D	1993-07-01	22.25
3364	D	1993-07-02	22.125
3365	D	1993-07-06	22.125
3366	D	1993-07-07	22.25
3367	D	1993-07-08	22.375
3368	D	1993-07-09	22.5
3369	D	1993-07-12	22.5
3370	D	1993-07-13	22.5625
3371	D	1993-07-14	22.625
3372	D	1993-07-15	22.6875
3373	D	1993-07-16	22.875
3374	D	1993-07-19	23.0625
3375	D	1993-07-20	23.0
3376	D	1993-07-21	23.0
3377	D	1993-07-22	22.875
3378	D	1993-07-23	23.0
3379	D	1993-07-26	23.1875
3380	D	1993-07-27	23.125
3381	D	1993-07-28	22.9375
3382	D	1993-07-29	23.125
3383	D	1993-07-30	23.25
3384	D	1993-08-02	23.25
3385	D	1993-08-03	23.4375
3386	D	1993-08-04	23.5
3387	D	1993-08-05	23.625
3388	D	1993-08-06	23.5625
3389	D	1993-08-09	23.6875
3390	D	1993-08-10	23.6875
3391	D	1993-08-11	23.8125
3392	D	1993-08-12	23.6875
3393	D	1993-08-13	23.6875
3394	D	1993-08-16	23.75
3395	D	1993-08-17	23.75
3396	D	1993-08-18	23.75
3397	D	1993-08-19	23.75
3398	D	1993-08-20	23.75
3399	D	1993-08-23	23.75
3400	D	1993-08-24	23.375
3401	D	1993-08-25	23.5
3402	D	1993-08-26	23.625
3403	D	1993-08-27	23.75
3404	D	1993-08-30	23.8125
3405	D	1993-08-31	23.9375
3406	D	1993-09-01	23.9375
3407	D	1993-09-02	23.8125
3408	D	1993-09-03	24.0625
3409	D	1993-09-07	24.0625
3410	D	1993-09-08	24.0
3411	D	1993-09-09	23.9375
3412	D	1993-09-10	24.25
3413	D	1993-09-13	24.25
3414	D	1993-09-14	24.25
3415	D	1993-09-15	24.25
3416	D	1993-09-16	24.25
3417	D	1993-09-17	24.375
3418	D	1993-09-20	24.375
3419	D	1993-09-21	24.125
3420	D	1993-09-22	24.3125
3421	D	1993-09-23	24.25
3422	D	1993-09-24	24.1875
3423	D	1993-09-27	24.375
3424	D	1993-09-28	24.375
3425	D	1993-09-29	24.25
3426	D	1993-09-30	24.1875
3427	D	1993-10-01	24.25
3428	D	1993-10-04	24.25
3429	D	1993-10-05	24.125
3430	D	1993-10-06	24.125
3431	D	1993-10-07	23.875
3432	D	1993-10-08	24.0
3433	D	1993-10-11	23.875
3434	D	1993-10-12	23.75
3435	D	1993-10-13	23.875
3436	D	1993-10-14	24.1875
3437	D	1993-10-15	24.4375
3438	D	1993-10-18	24.6875
3439	D	1993-10-19	24.625
3440	D	1993-10-20	24.625
3441	D	1993-10-21	24.3125
3442	D	1993-10-22	24.1875
3443	D	1993-10-25	23.9375
3444	D	1993-10-26	24.0
3445	D	1993-10-27	24.0
3446	D	1993-10-28	24.1875
3447	D	1993-10-29	24.125
3448	D	1993-11-01	23.9375
3449	D	1993-11-02	23.375
3450	D	1993-11-03	22.6875
3451	D	1993-11-04	22.5
3452	D	1993-11-05	22.4375
3453	D	1993-11-08	22.4375
3454	D	1993-11-09	22.5625
3455	D	1993-11-10	22.5
3456	D	1993-11-11	22.375
3457	D	1993-11-12	22.5625
3458	D	1993-11-15	22.625
3459	D	1993-11-16	22.875
3460	D	1993-11-17	22.6875
3461	D	1993-11-18	22.75
3462	D	1993-11-19	22.6875
3463	D	1993-11-22	22.625
3464	D	1993-11-23	22.5
3465	D	1993-11-24	22.1875
3466	D	1993-11-26	22.25
3467	D	1993-11-29	22.375
3468	D	1993-11-30	22.125
3469	D	1993-12-01	22.25
3470	D	1993-12-02	22.1875
3471	D	1993-12-03	22.125
3472	D	1993-12-06	22.4375
3473	D	1993-12-07	22.5
3474	D	1993-12-08	22.4375
3475	D	1993-12-09	22.25
3476	D	1993-12-10	22.625
3477	D	1993-12-13	22.5
3478	D	1993-12-14	22.5625
3479	D	1993-12-15	22.5
3480	D	1993-12-16	22.625
3481	D	1993-12-17	23.0625
3482	D	1993-12-20	23.125
3483	D	1993-12-21	22.9375
3484	D	1993-12-22	22.9375
3485	D	1993-12-23	22.75
3486	D	1993-12-27	22.8125
3487	D	1993-12-28	22.9375
3488	D	1993-12-29	23.0625
3489	D	1993-12-30	23.0
3490	D	1993-12-31	22.6875
3491	D	1994-01-03	22.5
3492	D	1994-01-04	22.5625
3493	D	1994-01-05	22.375
3494	D	1994-01-06	22.125
3495	D	1994-01-07	22.4375
3496	D	1994-01-10	22.375
3497	D	1994-01-11	22.125
3498	D	1994-01-12	22.0625
3499	D	1994-01-13	21.875
3500	D	1994-01-14	21.875
3501	D	1994-01-17	21.5625
3502	D	1994-01-18	21.6875
3503	D	1994-01-19	21.5625
3504	D	1994-01-20	21.8125
3505	D	1994-01-21	21.5
3506	D	1994-01-24	21.1875
3507	D	1994-01-25	20.9375
3508	D	1994-01-26	21.4375
3509	D	1994-01-27	21.875
3510	D	1994-01-28	21.6875
3511	D	1994-01-31	21.625
3512	D	1994-02-01	21.25
3513	D	1994-02-02	21.3125
3514	D	1994-02-03	21.4375
3515	D	1994-02-04	21.1875
3516	D	1994-02-07	21.1875
3517	D	1994-02-08	20.9375
3518	D	1994-02-09	21.0625
3519	D	1994-02-10	20.75
3520	D	1994-02-11	21.0
3521	D	1994-02-14	20.875
3522	D	1994-02-15	21.125
3523	D	1994-02-16	20.875
3524	D	1994-02-17	20.625
3525	D	1994-02-18	20.4375
3526	D	1994-02-22	20.625
3527	D	1994-02-23	20.4375
3528	D	1994-02-24	20.0625
3529	D	1994-02-25	20.3125
3530	D	1994-02-28	20.625
3531	D	1994-03-01	20.5
3532	D	1994-03-02	20.5625
3533	D	1994-03-03	20.375
3534	D	1994-03-04	20.5625
3535	D	1994-03-07	20.75
3536	D	1994-03-08	20.75
3537	D	1994-03-09	20.6875
3538	D	1994-03-10	20.3125
3539	D	1994-03-11	20.5625
3540	D	1994-03-14	20.6875
3541	D	1994-03-15	20.75
3542	D	1994-03-16	20.8125
3543	D	1994-03-17	20.8125
3544	D	1994-03-18	20.5
3545	D	1994-03-21	20.5
3546	D	1994-03-22	20.75
3547	D	1994-03-23	20.625
3548	D	1994-03-24	20.375
3549	D	1994-03-25	20.375
3550	D	1994-03-28	20.75
3551	D	1994-03-29	20.5625
3552	D	1994-03-30	20.3125
3553	D	1994-03-31	20.0
3554	D	1994-04-04	19.6875
3555	D	1994-04-05	20.0
3556	D	1994-04-06	20.1875
3557	D	1994-04-07	20.25
3558	D	1994-04-08	20.0625
3559	D	1994-04-11	20.125
3560	D	1994-04-12	20.0
3561	D	1994-04-13	20.0
3562	D	1994-04-14	20.0625
3563	D	1994-04-15	20.125
3564	D	1994-04-18	20.1875
3565	D	1994-04-19	20.1875
3566	D	1994-04-20	20.6875
3567	D	1994-04-21	21.0625
3568	D	1994-04-22	20.875
3569	D	1994-04-25	21.125
3570	D	1994-04-26	21.0
3571	D	1994-04-28	20.75
3572	D	1994-04-29	21.125
3573	D	1994-05-02	21.125
3574	D	1994-05-03	21.0625
3575	D	1994-05-04	21.0
3576	D	1994-05-05	20.9375
3577	D	1994-05-06	20.375
3578	D	1994-05-09	20.0625
3579	D	1994-05-10	19.8125
3580	D	1994-05-11	19.375
3581	D	1994-05-12	19.375
3582	D	1994-05-13	19.5
3583	D	1994-05-16	19.375
3584	D	1994-05-17	19.4375
3585	D	1994-05-18	20.0
3586	D	1994-05-19	19.9375
3587	D	1994-05-20	20.0625
3588	D	1994-05-23	20.0
3589	D	1994-05-24	19.75
3590	D	1994-05-25	19.8125
3591	D	1994-05-26	19.875
3592	D	1994-05-27	19.875
3593	D	1994-05-31	19.8125
3594	D	1994-06-01	19.75
3595	D	1994-06-02	19.8125
3596	D	1994-06-03	19.875
3597	D	1994-06-06	19.9375
3598	D	1994-06-07	19.9375
3599	D	1994-06-08	20.0
3600	D	1994-06-09	20.0
3601	D	1994-06-10	19.9375
3602	D	1994-06-13	19.875
3603	D	1994-06-14	19.9375
3604	D	1994-06-15	19.8125
3605	D	1994-06-16	19.8125
3606	D	1994-06-17	19.4375
3607	D	1994-06-20	19.4375
3608	D	1994-06-21	18.6875
3609	D	1994-06-22	18.75
3610	D	1994-06-23	18.5
3611	D	1994-06-24	18.125
3612	D	1994-06-27	18.3125
3613	D	1994-06-28	18.375
3614	D	1994-06-29	18.375
3615	D	1994-06-30	18.1875
3616	D	1994-07-01	18.3125
3617	D	1994-07-05	18.25
3618	D	1994-07-06	18.1875
3619	D	1994-07-07	18.25
3620	D	1994-07-08	18.125
3621	D	1994-07-11	18.0
3622	D	1994-07-12	18.0625
3623	D	1994-07-13	17.9375
3624	D	1994-07-14	18.1875
3625	D	1994-07-15	18.25
3626	D	1994-07-18	18.125
3627	D	1994-07-19	18.0
3628	D	1994-07-20	17.9375
3629	D	1994-07-21	17.875
3630	D	1994-07-22	17.9375
3631	D	1994-07-25	17.875
3632	D	1994-07-26	18.0
3633	D	1994-07-27	17.9375
3634	D	1994-07-28	17.875
3635	D	1994-07-29	18.1875
3636	D	1994-08-01	18.5625
3637	D	1994-08-02	18.6875
3638	D	1994-08-03	18.75
3639	D	1994-08-04	18.6875
3640	D	1994-08-05	18.625
3641	D	1994-08-08	18.5625
3642	D	1994-08-09	18.4375
3643	D	1994-08-10	18.4375
3644	D	1994-08-11	18.4375
3645	D	1994-08-12	18.625
3646	D	1994-08-15	18.75
3647	D	1994-08-16	19.0
3648	D	1994-08-17	19.0625
3649	D	1994-08-18	18.875
3650	D	1994-08-19	18.9375
3651	D	1994-08-22	19.0625
3652	D	1994-08-23	19.0
3653	D	1994-08-24	18.75
3654	D	1994-08-25	18.6875
3655	D	1994-08-26	18.8125
3656	D	1994-08-29	18.875
3657	D	1994-08-30	19.0
3658	D	1994-08-31	18.8125
3659	D	1994-09-01	18.6875
3660	D	1994-09-02	18.1875
3661	D	1994-09-06	18.0
3662	D	1994-09-07	18.25
3663	D	1994-09-08	18.3125
3664	D	1994-09-09	18.125
3665	D	1994-09-12	18.0
3666	D	1994-09-13	18.0
3667	D	1994-09-14	17.9375
3668	D	1994-09-15	18.0
3669	D	1994-09-16	17.4375
3670	D	1994-09-19	17.875
3671	D	1994-09-20	17.75
3672	D	1994-09-21	17.9375
3673	D	1994-09-22	18.0
3674	D	1994-09-23	17.9375
3675	D	1994-09-26	18.0625
3676	D	1994-09-27	18.125
3677	D	1994-09-28	18.3125
3678	D	1994-09-29	18.375
3679	D	1994-09-30	18.625
3680	D	1994-10-03	18.625
3681	D	1994-10-04	18.6875
3682	D	1994-10-05	18.6875
3683	D	1994-10-06	18.4375
3684	D	1994-10-07	18.5
3685	D	1994-10-10	18.6875
3686	D	1994-10-11	19.0
3687	D	1994-10-12	18.8125
3688	D	1994-10-13	18.6875
3689	D	1994-10-14	18.8125
3690	D	1994-10-17	18.8125
3691	D	1994-10-18	18.6875
3692	D	1994-10-19	18.75
3693	D	1994-10-20	18.625
3694	D	1994-10-21	18.875
3695	D	1994-10-24	18.625
3696	D	1994-10-25	18.5
3697	D	1994-10-26	18.375
3698	D	1994-10-27	18.375
3699	D	1994-10-28	18.625
3700	D	1994-10-31	18.5625
3701	D	1994-11-01	18.375
3702	D	1994-11-02	18.4375
3703	D	1994-11-03	18.4375
3704	D	1994-11-04	18.125
3705	D	1994-11-07	18.25
3706	D	1994-11-08	18.125
3707	D	1994-11-09	18.0
3708	D	1994-11-10	17.75
3709	D	1994-11-11	17.6875
3710	D	1994-11-14	17.8125
3711	D	1994-11-15	17.875
3712	D	1994-11-16	17.9375
3713	D	1994-11-17	18.0
3714	D	1994-11-18	17.875
3715	D	1994-11-21	17.8125
3716	D	1994-11-22	18.0
3717	D	1994-11-23	18.4375
3718	D	1994-11-25	18.375
3719	D	1994-11-28	18.3125
3720	D	1994-11-29	18.5
3721	D	1994-11-30	18.5625
3722	D	1994-12-01	18.4375
3723	D	1994-12-02	18.4375
3724	D	1994-12-05	18.625
3725	D	1994-12-06	18.375
3726	D	1994-12-07	18.3125
3727	D	1994-12-08	18.3125
3728	D	1994-12-09	18.6875
3729	D	1994-12-12	18.5625
3730	D	1994-12-13	18.6875
3731	D	1994-12-14	18.625
3732	D	1994-12-15	18.3125
3733	D	1994-12-16	18.4375
3734	D	1994-12-19	18.4375
3735	D	1994-12-20	18.4375
3736	D	1994-12-21	18.375
3737	D	1994-12-22	18.1875
3738	D	1994-12-23	18.125
3739	D	1994-12-27	18.0625
3740	D	1994-12-28	18.125
3741	D	1994-12-29	18.0625
3742	D	1994-12-30	18.0
3743	D	1995-01-03	18.25
3744	D	1995-01-04	18.1875
3745	D	1995-01-05	18.0
3746	D	1995-01-06	17.9375
3747	D	1995-01-09	17.875
3748	D	1995-01-10	17.875
3749	D	1995-01-11	17.875
3750	D	1995-01-12	18.0
3751	D	1995-01-13	18.0625
3752	D	1995-01-16	18.25
3753	D	1995-01-17	18.5
3754	D	1995-01-18	18.375
3755	D	1995-01-19	18.4375
3756	D	1995-01-20	18.3125
3757	D	1995-01-23	18.5
3758	D	1995-01-24	18.625
3759	D	1995-01-25	18.6875
3760	D	1995-01-26	18.8125
3761	D	1995-01-27	18.8125
3762	D	1995-01-30	18.8125
3763	D	1995-01-31	19.0625
3764	D	1995-02-01	18.9375
3765	D	1995-02-02	19.0
3766	D	1995-02-03	19.375
3767	D	1995-02-06	19.5
3768	D	1995-02-07	19.4375
3769	D	1995-02-08	19.25
3770	D	1995-02-09	19.0
3771	D	1995-02-10	19.0
3772	D	1995-02-13	18.875
3773	D	1995-02-14	18.8125
3774	D	1995-02-15	18.875
3775	D	1995-02-16	19.0625
3776	D	1995-02-17	19.0
3777	D	1995-02-21	19.25
3778	D	1995-02-22	19.4375
3779	D	1995-02-23	19.4375
3780	D	1995-02-24	18.8125
3781	D	1995-02-27	18.8125
3782	D	1995-02-28	19.0
3783	D	1995-03-01	18.75
3784	D	1995-03-02	18.5625
3785	D	1995-03-03	18.6875
3786	D	1995-03-06	18.375
3787	D	1995-03-07	18.375
3788	D	1995-03-08	18.3125
3789	D	1995-03-09	18.125
3790	D	1995-03-10	18.3125
3791	D	1995-03-13	18.1875
3792	D	1995-03-14	18.25
3793	D	1995-03-15	18.25
3794	D	1995-03-16	18.1875
3795	D	1995-03-17	18.125
3796	D	1995-03-20	18.0
3797	D	1995-03-21	17.875
3798	D	1995-03-22	17.875
3799	D	1995-03-23	17.9375
3800	D	1995-03-24	18.0625
3801	D	1995-03-27	18.0
3802	D	1995-03-28	18.25
3803	D	1995-03-29	18.25
3804	D	1995-03-30	18.25
3805	D	1995-03-31	18.0
3806	D	1995-04-03	18.0625
3807	D	1995-04-04	18.375
3808	D	1995-04-05	18.5
3809	D	1995-04-06	18.625
3810	D	1995-04-07	18.375
3811	D	1995-04-10	18.375
3812	D	1995-04-11	18.375
3813	D	1995-04-12	18.25
3814	D	1995-04-13	18.3125
3815	D	1995-04-17	18.0
3816	D	1995-04-18	18.0625
3817	D	1995-04-19	18.1875
3818	D	1995-04-20	18.1875
3819	D	1995-04-21	18.0
3820	D	1995-04-24	18.25
3821	D	1995-04-25	18.125
3822	D	1995-04-26	18.25
3823	D	1995-04-27	18.125
3824	D	1995-04-28	18.25
3825	D	1995-05-01	18.25
3826	D	1995-05-02	18.1875
3827	D	1995-05-03	18.25
3828	D	1995-05-04	18.25
3829	D	1995-05-05	18.3125
3830	D	1995-05-08	18.3125
3831	D	1995-05-09	18.4375
3832	D	1995-05-10	18.5
3833	D	1995-05-11	18.625
3834	D	1995-05-12	18.6875
3835	D	1995-05-15	18.75
3836	D	1995-05-16	18.875
3837	D	1995-05-17	18.8125
3838	D	1995-05-18	18.5625
3839	D	1995-05-19	18.5625
3840	D	1995-05-22	18.625
3841	D	1995-05-23	18.6875
3842	D	1995-05-24	18.5625
3843	D	1995-05-25	18.3125
3844	D	1995-05-26	18.5
3845	D	1995-05-30	18.5625
3846	D	1995-05-31	18.5625
3847	D	1995-06-01	18.6875
3848	D	1995-06-02	19.0
3849	D	1995-06-05	19.25
3850	D	1995-06-06	19.125
3851	D	1995-06-07	18.9375
3852	D	1995-06-08	18.5625
3853	D	1995-06-09	18.5
3854	D	1995-06-12	18.8125
3855	D	1995-06-13	18.875
3856	D	1995-06-14	19.0
3857	D	1995-06-15	18.75
3858	D	1995-06-16	18.8125
3859	D	1995-06-19	18.875
3860	D	1995-06-20	18.9375
3861	D	1995-06-21	18.9375
3862	D	1995-06-22	19.0
3863	D	1995-06-23	18.8125
3864	D	1995-06-26	18.6875
3865	D	1995-06-27	18.6875
3866	D	1995-06-28	18.75
3867	D	1995-06-29	18.5
3868	D	1995-06-30	18.25
3869	D	1995-07-03	18.25
3870	D	1995-07-05	18.1875
3871	D	1995-07-06	18.25
3872	D	1995-07-07	18.1875
3873	D	1995-07-10	18.3125
3874	D	1995-07-11	18.25
3875	D	1995-07-12	18.1875
3876	D	1995-07-13	18.25
3877	D	1995-07-14	18.25
3878	D	1995-07-17	18.375
3879	D	1995-07-18	17.875
3880	D	1995-07-19	17.875
3881	D	1995-07-20	17.8125
3882	D	1995-07-21	17.5625
3883	D	1995-07-24	17.75
3884	D	1995-07-25	17.9375
3885	D	1995-07-26	17.8125
3886	D	1995-07-27	17.875
3887	D	1995-07-28	17.8125
3888	D	1995-07-31	17.8125
3889	D	1995-08-01	17.8125
3890	D	1995-08-02	17.8125
3891	D	1995-08-03	17.8125
3892	D	1995-08-04	17.875
3893	D	1995-08-07	17.875
3894	D	1995-08-08	17.9375
3895	D	1995-08-09	17.75
3896	D	1995-08-10	17.8125
3897	D	1995-08-11	17.8125
3898	D	1995-08-14	17.875
3899	D	1995-08-15	17.875
3900	D	1995-08-16	18.0
3901	D	1995-08-17	18.0
3902	D	1995-08-18	18.1875
3903	D	1995-08-21	18.125
3904	D	1995-08-22	18.25
3905	D	1995-08-23	18.25
3906	D	1995-08-24	18.1875
3907	D	1995-08-25	18.5
3908	D	1995-08-28	18.5
3909	D	1995-08-29	18.0
3910	D	1995-08-30	18.125
3911	D	1995-08-31	18.0625
3912	D	1995-09-01	18.0
3913	D	1995-09-05	18.0625
3914	D	1995-09-06	18.1875
3915	D	1995-09-07	18.125
3916	D	1995-09-08	18.0625
3917	D	1995-09-11	17.9375
3918	D	1995-09-12	17.9375
3919	D	1995-09-13	17.9375
3920	D	1995-09-14	18.0625
3921	D	1995-09-15	18.3125
3922	D	1995-09-18	18.25
3923	D	1995-09-19	18.1875
3924	D	1995-09-20	18.125
3925	D	1995-09-21	17.9375
3926	D	1995-09-22	18.25
3927	D	1995-09-25	18.3125
3928	D	1995-09-26	18.375
3929	D	1995-09-27	18.6875
3930	D	1995-09-28	18.8125
3931	D	1995-09-29	18.8125
3932	D	1995-10-02	18.9375
3933	D	1995-10-03	19.125
3934	D	1995-10-04	19.25
3935	D	1995-10-05	19.25
3936	D	1995-10-06	19.25
3937	D	1995-10-09	19.375
3938	D	1995-10-10	19.625
3939	D	1995-10-11	19.6875
3940	D	1995-10-12	19.5
3941	D	1995-10-13	19.5625
3942	D	1995-10-16	19.625
3943	D	1995-10-17	19.6875
3944	D	1995-10-18	19.5625
3945	D	1995-10-19	19.75
3946	D	1995-10-20	20.25
3947	D	1995-10-23	20.0625
3948	D	1995-10-24	20.125
3949	D	1995-10-25	20.0625
3950	D	1995-10-26	20.125
3951	D	1995-10-27	19.875
3952	D	1995-10-30	20.0625
3953	D	1995-10-31	19.875
3954	D	1995-11-01	20.0625
3955	D	1995-11-02	20.125
3956	D	1995-11-03	20.125
3957	D	1995-11-06	19.875
3958	D	1995-11-07	19.75
3959	D	1995-11-08	19.875
3960	D	1995-11-09	19.6875
3961	D	1995-11-10	19.75
3962	D	1995-11-13	19.8125
3963	D	1995-11-14	19.6875
3964	D	1995-11-15	19.8125
3965	D	1995-11-16	19.9375
3966	D	1995-11-17	19.9375
3967	D	1995-11-20	19.875
3968	D	1995-11-21	19.875
3969	D	1995-11-22	19.8125
3970	D	1995-11-24	19.875
3971	D	1995-11-27	20.0
3972	D	1995-11-28	20.0625
3973	D	1995-11-29	19.875
3974	D	1995-11-30	19.8125
3975	D	1995-12-01	19.9375
3976	D	1995-12-04	20.0625
3977	D	1995-12-05	20.3125
3978	D	1995-12-06	20.4375
3979	D	1995-12-07	20.125
3980	D	1995-12-08	20.125
3981	D	1995-12-11	20.1875
3982	D	1995-12-12	20.25
3983	D	1995-12-13	20.5
3984	D	1995-12-14	20.375
3985	D	1995-12-15	20.6875
3986	D	1995-12-18	20.5625
3987	D	1995-12-19	20.6875
3988	D	1995-12-20	20.5
3989	D	1995-12-21	20.625
3990	D	1995-12-22	20.75
3991	D	1995-12-26	20.6875
3992	D	1995-12-27	20.75
3993	D	1995-12-28	20.75
3994	D	1995-12-29	20.625
3995	D	1996-01-02	20.9375
3996	D	1996-01-03	21.1875
3997	D	1996-01-04	21.0
3998	D	1996-01-05	21.125
3999	D	1996-01-08	21.1875
4000	D	1996-01-09	21.4375
4001	D	1996-01-10	21.25
4002	D	1996-01-11	21.125
4003	D	1996-01-12	21.0625
4004	D	1996-01-15	21.0
4005	D	1996-01-16	21.3125
4006	D	1996-01-17	21.3125
4007	D	1996-01-18	21.25
4008	D	1996-01-19	21.1875
4009	D	1996-01-22	21.125
4010	D	1996-01-23	21.1875
4011	D	1996-01-24	21.375
4012	D	1996-01-25	21.125
4013	D	1996-01-26	21.1875
4014	D	1996-01-29	21.25
4015	D	1996-01-30	21.25
4016	D	1996-01-31	21.4375
4017	D	1996-02-01	21.25
4018	D	1996-02-02	21.0
4019	D	1996-02-05	21.0625
4020	D	1996-02-06	21.25
4021	D	1996-02-07	21.4375
4022	D	1996-02-08	21.4375
4023	D	1996-02-09	21.5625
4024	D	1996-02-12	21.8125
4025	D	1996-02-13	21.9375
4026	D	1996-02-14	21.75
4027	D	1996-02-15	21.6875
4028	D	1996-02-16	21.5625
4029	D	1996-02-20	21.1875
4030	D	1996-02-21	21.1875
4031	D	1996-02-22	21.1875
4032	D	1996-02-23	21.0625
4033	D	1996-02-26	20.6875
4034	D	1996-02-27	20.6875
4035	D	1996-02-28	20.25
4036	D	1996-02-29	19.75
4037	D	1996-03-01	20.0
4038	D	1996-03-04	20.3125
4039	D	1996-03-05	20.25
4040	D	1996-03-06	20.0
4041	D	1996-03-07	20.125
4042	D	1996-03-08	19.625
4043	D	1996-03-11	19.6875
4044	D	1996-03-12	19.4375
4045	D	1996-03-13	19.5
4046	D	1996-03-14	19.1875
4047	D	1996-03-15	19.125
4048	D	1996-03-18	19.5625
4049	D	1996-03-19	19.5
4050	D	1996-03-20	19.75
4051	D	1996-03-21	20.125
4052	D	1996-03-22	20.125
4053	D	1996-03-25	20.4375
4054	D	1996-03-26	20.375
4055	D	1996-03-27	20.5
4056	D	1996-03-28	20.0
4057	D	1996-03-29	19.75
4058	D	1996-04-01	20.0
4059	D	1996-04-02	20.0
4060	D	1996-04-03	19.875
4061	D	1996-04-04	19.875
4062	D	1996-04-08	19.4375
4063	D	1996-04-09	19.5
4064	D	1996-04-10	19.4375
4065	D	1996-04-11	19.0625
4066	D	1996-04-12	19.1875
4067	D	1996-04-15	19.3125
4068	D	1996-04-16	19.125
4069	D	1996-04-17	19.0625
4070	D	1996-04-18	18.875
4071	D	1996-04-19	18.9375
4072	D	1996-04-22	19.125
4073	D	1996-04-23	19.0
4074	D	1996-04-24	19.125
4075	D	1996-04-25	19.125
4076	D	1996-04-26	19.1875
4077	D	1996-04-29	19.125
4078	D	1996-04-30	19.25
4079	D	1996-05-01	19.1875
4080	D	1996-05-02	19.1875
4081	D	1996-05-03	19.0625
4082	D	1996-05-06	19.0625
4083	D	1996-05-07	19.0625
4084	D	1996-05-08	19.5625
4085	D	1996-05-09	19.625
4086	D	1996-05-10	19.8125
4087	D	1996-05-13	20.0625
4088	D	1996-05-14	20.0625
4089	D	1996-05-15	19.875
4090	D	1996-05-16	19.75
4091	D	1996-05-17	19.75
4092	D	1996-05-20	19.75
4093	D	1996-05-21	19.8125
4094	D	1996-05-22	20.0
4095	D	1996-05-23	19.9375
4096	D	1996-05-24	20.0625
4097	D	1996-05-28	19.875
4098	D	1996-05-29	19.3125
4099	D	1996-05-30	19.125
4100	D	1996-05-31	18.9375
4101	D	1996-06-03	18.8125
4102	D	1996-06-04	18.8125
4103	D	1996-06-05	19.0
4104	D	1996-06-06	19.0
4105	D	1996-06-07	18.875
4106	D	1996-06-10	18.9375
4107	D	1996-06-11	18.875
4108	D	1996-06-12	18.875
4109	D	1996-06-13	18.9375
4110	D	1996-06-14	18.9375
4111	D	1996-06-17	18.9375
4112	D	1996-06-18	18.9375
4113	D	1996-06-19	18.9375
4114	D	1996-06-20	19.0625
4115	D	1996-06-21	19.0625
4116	D	1996-06-24	19.125
4117	D	1996-06-25	19.3125
4118	D	1996-06-26	19.25
4119	D	1996-06-27	19.4375
4120	D	1996-06-28	20.0
4121	D	1996-07-01	20.0
4122	D	1996-07-02	19.875
4123	D	1996-07-03	19.8125
4124	D	1996-07-05	19.125
4125	D	1996-07-08	19.1875
4126	D	1996-07-09	19.1875
4127	D	1996-07-10	19.25
4128	D	1996-07-11	19.125
4129	D	1996-07-12	19.25
4130	D	1996-07-15	19.0
4131	D	1996-07-16	19.0
4132	D	1996-07-17	18.8125
4133	D	1996-07-18	18.8125
4134	D	1996-07-19	18.625
4135	D	1996-07-22	18.5625
4136	D	1996-07-23	18.625
4137	D	1996-07-24	18.75
4138	D	1996-07-25	18.6875
4139	D	1996-07-26	18.75
4140	D	1996-07-29	18.6875
4141	D	1996-07-30	18.8125
4142	D	1996-07-31	18.8125
4143	D	1996-08-01	19.0
4144	D	1996-08-02	19.375
4145	D	1996-08-05	19.3125
4146	D	1996-08-06	19.125
4147	D	1996-08-07	19.0
4148	D	1996-08-08	19.0625
4149	D	1996-08-09	19.125
4150	D	1996-08-12	19.375
4151	D	1996-08-13	19.1875
4152	D	1996-08-14	19.25
4153	D	1996-08-15	19.125
4154	D	1996-08-16	19.1875
4155	D	1996-08-19	19.3125
4156	D	1996-08-20	19.1875
4157	D	1996-08-21	19.3125
4158	D	1996-08-22	19.25
4159	D	1996-08-23	19.1875
4160	D	1996-08-26	19.1875
4161	D	1996-08-27	19.3125
4162	D	1996-08-28	18.9375
4163	D	1996-08-29	18.8125
4164	D	1996-08-30	18.6875
4165	D	1996-09-03	18.6875
4166	D	1996-09-04	18.8125
4167	D	1996-09-05	18.6875
4168	D	1996-09-06	18.6875
4169	D	1996-09-09	18.8125
4170	D	1996-09-10	18.8125
4171	D	1996-09-11	18.6875
4172	D	1996-09-12	18.75
4173	D	1996-09-13	18.9375
4174	D	1996-09-16	19.0
4175	D	1996-09-17	18.875
4176	D	1996-09-18	18.8125
4177	D	1996-09-19	18.5625
4178	D	1996-09-20	18.625
4179	D	1996-09-23	18.8125
4180	D	1996-09-24	18.9375
4181	D	1996-09-25	18.875
4182	D	1996-09-26	19.125
4183	D	1996-09-27	19.0625
4184	D	1996-09-30	18.875
4185	D	1996-10-01	18.9375
4186	D	1996-10-02	18.9375
4187	D	1996-10-03	18.875
4188	D	1996-10-04	19.25
4189	D	1996-10-07	19.25
4190	D	1996-10-08	19.1875
4191	D	1996-10-09	19.0625
4192	D	1996-10-10	18.8125
4193	D	1996-10-11	18.8125
4194	D	1996-10-14	18.875
4195	D	1996-10-15	18.6875
4196	D	1996-10-16	18.6875
4197	D	1996-10-17	18.75
4198	D	1996-10-18	18.8125
4199	D	1996-10-21	18.8125
4200	D	1996-10-22	18.8125
4201	D	1996-10-23	18.6875
4202	D	1996-10-24	18.625
4203	D	1996-10-25	18.75
4204	D	1996-10-28	18.8125
4205	D	1996-10-29	18.9375
4206	D	1996-10-30	18.75
4207	D	1996-10-31	18.875
4208	D	1996-11-01	19.0625
4209	D	1996-11-04	19.25
4210	D	1996-11-05	19.5
4211	D	1996-11-06	19.875
4212	D	1996-11-07	19.75
4213	D	1996-11-08	19.75
4214	D	1996-11-11	19.8125
4215	D	1996-11-12	19.875
4216	D	1996-11-13	20.1875
4217	D	1996-11-14	20.0625
4218	D	1996-11-15	20.0
4219	D	1996-11-18	19.75
4220	D	1996-11-19	19.9375
4221	D	1996-11-20	19.9375
4222	D	1996-11-21	19.9375
4223	D	1996-11-22	19.8125
4224	D	1996-11-25	19.625
4225	D	1996-11-26	19.1875
4226	D	1996-11-27	19.125
4227	D	1996-11-29	19.0625
4228	D	1996-12-02	19.0
4229	D	1996-12-03	18.75
4230	D	1996-12-04	18.875
4231	D	1996-12-05	19.0
4232	D	1996-12-06	18.8125
4233	D	1996-12-09	19.0
4234	D	1996-12-10	19.0
4235	D	1996-12-11	18.875
4236	D	1996-12-12	18.875
4237	D	1996-12-13	19.1875
4238	D	1996-12-16	19.0625
4239	D	1996-12-17	18.9375
4240	D	1996-12-18	19.0625
4241	D	1996-12-19	19.1875
4242	D	1996-12-20	19.125
4243	D	1996-12-23	19.3125
4244	D	1996-12-24	19.3125
4245	D	1996-12-26	19.3125
4246	D	1996-12-27	19.3125
4247	D	1996-12-30	19.375
4248	D	1996-12-31	19.25
4249	D	1997-01-02	18.875
4250	D	1997-01-03	19.0
4251	D	1997-01-06	19.0625
4252	D	1997-01-07	19.3125
4253	D	1997-01-08	19.25
4254	D	1997-01-09	19.3125
4255	D	1997-01-10	19.375
4256	D	1997-01-13	19.625
4257	D	1997-01-14	19.625
4258	D	1997-01-15	19.1875
4259	D	1997-01-16	19.6875
4260	D	1997-01-17	19.6875
4261	D	1997-01-20	19.5
4262	D	1997-01-21	19.8125
4263	D	1997-01-22	20.125
4264	D	1997-01-23	20.0625
4265	D	1997-01-24	19.8125
4266	D	1997-01-27	19.6875
4267	D	1997-01-28	19.75
4268	D	1997-01-29	19.875
4269	D	1997-01-30	20.0
4270	D	1997-01-31	19.8125
4271	D	1997-02-03	19.875
4272	D	1997-02-04	20.0625
4273	D	1997-02-05	19.9375
4274	D	1997-02-06	20.0625
4275	D	1997-02-07	20.25
4276	D	1997-02-10	20.0625
4277	D	1997-02-11	20.25
4278	D	1997-02-12	20.1875
4279	D	1997-02-13	20.25
4280	D	1997-02-14	20.125
4281	D	1997-02-18	20.125
4282	D	1997-02-19	20.1875
4283	D	1997-02-20	20.0625
4284	D	1997-02-21	20.1875
4285	D	1997-02-24	20.625
4286	D	1997-02-25	20.5
4287	D	1997-02-26	20.1875
4288	D	1997-02-27	19.8125
4289	D	1997-02-28	20.125
4290	D	1997-03-03	20.0625
4291	D	1997-03-04	20.0
4292	D	1997-03-05	20.0625
4293	D	1997-03-06	19.9375
4294	D	1997-03-07	19.875
4295	D	1997-03-10	19.9375
4296	D	1997-03-11	19.75
4297	D	1997-03-12	19.625
4298	D	1997-03-13	19.6875
4299	D	1997-03-14	19.75
4300	D	1997-03-17	19.625
4301	D	1997-03-18	19.5
4302	D	1997-03-19	19.625
4303	D	1997-03-20	19.125
4304	D	1997-03-21	19.0625
4305	D	1997-03-24	18.875
4306	D	1997-03-25	18.5625
4307	D	1997-03-26	18.4375
4308	D	1997-03-27	18.0
4309	D	1997-03-31	18.1875
4310	D	1997-04-01	18.0
4311	D	1997-04-02	17.875
4312	D	1997-04-03	17.8125
4313	D	1997-04-04	17.5625
4314	D	1997-04-07	17.5625
4315	D	1997-04-08	17.375
4316	D	1997-04-09	17.4375
4317	D	1997-04-10	17.625
4318	D	1997-04-11	17.375
4319	D	1997-04-14	17.125
4320	D	1997-04-15	17.25
4321	D	1997-04-16	17.25
4322	D	1997-04-17	17.25
4323	D	1997-04-18	17.375
4324	D	1997-04-21	17.1875
4325	D	1997-04-22	17.25
4326	D	1997-04-23	17.1875
4327	D	1997-04-24	16.75
4328	D	1997-04-25	16.6875
4329	D	1997-04-28	16.875
4330	D	1997-04-29	17.375
4331	D	1997-04-30	17.1875
4332	D	1997-05-01	17.125
4333	D	1997-05-02	17.375
4334	D	1997-05-05	17.875
4335	D	1997-05-06	18.0
4336	D	1997-05-07	17.6875
4337	D	1997-05-08	17.6875
4338	D	1997-05-09	17.75
4339	D	1997-05-12	17.8125
4340	D	1997-05-13	17.6875
4341	D	1997-05-14	17.8125
4342	D	1997-05-15	17.5
4343	D	1997-05-16	17.6875
4344	D	1997-05-19	17.6875
4345	D	1997-05-20	17.4375
4346	D	1997-05-21	17.5625
4347	D	1997-05-22	17.25
4348	D	1997-05-23	17.5
4349	D	1997-05-27	17.5625
4350	D	1997-05-28	17.1875
4351	D	1997-05-29	17.25
4352	D	1997-05-30	17.3125
4353	D	1997-06-02	17.25
4354	D	1997-06-03	17.125
4355	D	1997-06-04	17.125
4356	D	1997-06-05	17.25
4357	D	1997-06-06	17.375
4358	D	1997-06-09	17.3125
4359	D	1997-06-10	17.3125
4360	D	1997-06-11	17.4375
4361	D	1997-06-12	17.6875
4362	D	1997-06-13	17.6875
4363	D	1997-06-16	17.625
4364	D	1997-06-17	17.75
4365	D	1997-06-18	17.75
4366	D	1997-06-19	17.75
4367	D	1997-06-20	17.75
4368	D	1997-06-23	17.625
4369	D	1997-06-24	17.96875
4370	D	1997-06-25	17.875
4371	D	1997-06-26	17.9375
4372	D	1997-06-27	18.21875
4373	D	1997-06-30	18.3125
4374	D	1997-07-01	18.28125
4375	D	1997-07-02	18.375
4376	D	1997-07-03	18.65625
4377	D	1997-07-07	18.4375
4378	D	1997-07-08	18.46875
4379	D	1997-07-09	18.28125
4380	D	1997-07-10	18.375
4381	D	1997-07-11	18.375
4382	D	1997-07-14	18.3125
4383	D	1997-07-15	18.40625
4384	D	1997-07-16	18.28125
4385	D	1997-07-17	18.09375
4386	D	1997-07-18	17.96875
4387	D	1997-07-21	18.0625
4388	D	1997-07-22	18.21875
4389	D	1997-07-23	18.0
4390	D	1997-07-24	17.875
4391	D	1997-07-25	18.03125
4392	D	1997-07-28	18.0
4393	D	1997-07-29	18.28125
4394	D	1997-07-30	18.375
4395	D	1997-07-31	18.375
4396	D	1997-08-01	18.28125
4397	D	1997-08-04	18.0625
4398	D	1997-08-05	18.21875
4399	D	1997-08-06	18.4375
4400	D	1997-08-07	18.28125
4401	D	1997-08-08	18.03125
4402	D	1997-08-11	18.1875
4403	D	1997-08-12	18.375
4404	D	1997-08-13	18.28125
4405	D	1997-08-14	18.25
4406	D	1997-08-15	17.96875
4407	D	1997-08-18	18.3125
4408	D	1997-08-19	18.375
4409	D	1997-08-20	18.5625
4410	D	1997-08-21	18.28125
4411	D	1997-08-22	18.59375
4412	D	1997-08-25	18.6875
4413	D	1997-08-26	18.65625
4414	D	1997-08-27	18.125
4415	D	1997-08-28	18.125
4416	D	1997-08-29	18.0
4417	D	1997-09-02	18.1875
4418	D	1997-09-03	18.34375
4419	D	1997-09-04	18.21875
4420	D	1997-09-05	18.34375
4421	D	1997-09-08	18.4375
4422	D	1997-09-09	18.5625
4423	D	1997-09-10	18.34375
4424	D	1997-09-11	18.3125
4425	D	1997-09-12	18.53125
4426	D	1997-09-15	18.65625
4427	D	1997-09-16	18.9375
4428	D	1997-09-17	18.625
4429	D	1997-09-18	18.75
4430	D	1997-09-19	18.71875
4431	D	1997-09-22	18.8125
4432	D	1997-09-23	18.8125
4433	D	1997-09-24	18.90625
4434	D	1997-09-25	18.90625
4435	D	1997-09-26	19.03125
4436	D	1997-09-29	19.03125
4437	D	1997-09-30	18.9375
4438	D	1997-10-01	19.09375
4439	D	1997-10-02	19.03125
4440	D	1997-10-03	19.0625
4441	D	1997-10-06	19.03125
4442	D	1997-10-07	19.40625
4443	D	1997-10-08	19.0
4444	D	1997-10-09	18.71875
4445	D	1997-10-10	19.0625
4446	D	1997-10-13	19.09375
4447	D	1997-10-14	19.125
4448	D	1997-10-15	18.96875
4449	D	1997-10-16	18.90625
4450	D	1997-10-17	19.0
4451	D	1997-10-20	19.1875
4452	D	1997-10-21	19.28125
4453	D	1997-10-22	19.15625
4454	D	1997-10-23	18.78125
4455	D	1997-10-24	18.6875
4456	D	1997-10-27	18.0625
4457	D	1997-10-28	18.21875
4458	D	1997-10-29	18.46875
4459	D	1997-10-30	18.59375
4460	D	1997-10-31	18.59375
4461	D	1997-11-03	18.65625
4462	D	1997-11-04	18.5
4463	D	1997-11-05	18.5625
4464	D	1997-11-06	18.40625
4465	D	1997-11-07	18.3125
4466	D	1997-11-10	18.5
4467	D	1997-11-11	18.71875
4468	D	1997-11-12	18.5
4469	D	1997-11-13	18.53125
4470	D	1997-11-14	18.71875
4471	D	1997-11-17	19.125
4472	D	1997-11-18	18.9375
4473	D	1997-11-19	19.125
4474	D	1997-11-20	19.34375
4475	D	1997-11-21	19.375
4476	D	1997-11-24	19.5
4477	D	1997-11-25	19.25
4478	D	1997-11-26	19.28125
4479	D	1997-11-28	19.4375
4480	D	1997-12-01	19.78125
4481	D	1997-12-02	19.53125
4482	D	1997-12-03	19.40625
4483	D	1997-12-04	19.28125
4484	D	1997-12-05	19.375
4485	D	1997-12-08	19.46875
4486	D	1997-12-09	19.5625
4487	D	1997-12-10	19.5625
4488	D	1997-12-11	19.25
4489	D	1997-12-12	19.5
4490	D	1997-12-15	20.09375
4491	D	1997-12-16	20.09375
4492	D	1997-12-17	20.375
4493	D	1997-12-18	20.59375
4494	D	1997-12-19	20.5
4495	D	1997-12-22	21.125
4496	D	1997-12-23	21.03125
4497	D	1997-12-24	20.96875
4498	D	1997-12-26	21.03125
4499	D	1997-12-29	21.28125
4500	D	1997-12-30	21.34375
4501	D	1997-12-31	21.28125
4502	D	1998-01-02	21.125
4503	D	1998-01-05	20.9375
4504	D	1998-01-06	20.78125
4505	D	1998-01-07	20.59375
4506	D	1998-01-08	20.90625
4507	D	1998-01-09	20.25
4508	D	1998-01-12	20.40625
4509	D	1998-01-13	20.15625
4510	D	1998-01-14	20.375
4511	D	1998-01-15	20.3125
4512	D	1998-01-16	20.34375
4513	D	1998-01-20	20.34375
4514	D	1998-01-21	20.40625
4515	D	1998-01-22	20.15625
4516	D	1998-01-23	19.78125
4517	D	1998-01-26	20.0
4518	D	1998-01-27	19.78125
4519	D	1998-01-28	19.84375
4520	D	1998-01-29	20.125
4521	D	1998-01-30	19.96875
4522	D	1998-02-02	19.90625
4523	D	1998-02-03	19.96875
4524	D	1998-02-04	20.0625
4525	D	1998-02-05	19.9375
4526	D	1998-02-06	20.1875
4527	D	1998-02-09	20.125
4528	D	1998-02-10	20.21875
4529	D	1998-02-11	20.25
4530	D	1998-02-12	20.1875
4531	D	1998-02-13	20.125
4532	D	1998-02-17	20.1875
4533	D	1998-02-18	20.34375
4534	D	1998-02-19	20.15625
4535	D	1998-02-20	20.25
4536	D	1998-02-23	20.40625
4537	D	1998-02-24	20.375
4538	D	1998-02-25	20.53125
4539	D	1998-02-26	20.46875
4540	D	1998-02-27	19.9375
4541	D	1998-03-02	20.0625
4542	D	1998-03-03	20.125
4543	D	1998-03-04	20.21875
4544	D	1998-03-05	20.15625
4545	D	1998-03-06	20.1875
4546	D	1998-03-09	20.375
4547	D	1998-03-10	20.5625
4548	D	1998-03-11	20.5
4549	D	1998-03-12	20.3125
4550	D	1998-03-13	20.3125
4551	D	1998-03-16	20.34375
4552	D	1998-03-17	20.3125
4553	D	1998-03-18	20.15625
4554	D	1998-03-19	20.25
4555	D	1998-03-20	20.8125
4556	D	1998-03-23	20.96875
4557	D	1998-03-24	21.1875
4558	D	1998-03-25	20.9375
4559	D	1998-03-26	20.78125
4560	D	1998-03-27	20.53125
4561	D	1998-03-30	20.59375
4562	D	1998-03-31	20.90625
4563	D	1998-04-01	20.875
4564	D	1998-04-02	20.9375
4565	D	1998-04-03	20.9375
4566	D	1998-04-06	20.84375
4567	D	1998-04-07	20.78125
4568	D	1998-04-08	20.40625
4569	D	1998-04-09	20.1875
4570	D	1998-04-13	20.0
4571	D	1998-04-14	19.90625
4572	D	1998-04-15	19.90625
4573	D	1998-04-16	19.84375
4574	D	1998-04-17	19.875
4575	D	1998-04-20	19.71875
4576	D	1998-04-21	19.75
4577	D	1998-04-22	19.84375
4578	D	1998-04-23	19.5625
4579	D	1998-04-24	19.625
4580	D	1998-04-27	19.4375
4581	D	1998-04-28	19.5625
4582	D	1998-04-29	19.46875
4583	D	1998-04-30	19.78125
4584	D	1998-05-01	19.5625
4585	D	1998-05-04	19.65625
4586	D	1998-05-05	19.6875
4587	D	1998-05-06	19.6875
4588	D	1998-05-07	19.46875
4589	D	1998-05-08	19.6875
4590	D	1998-05-11	19.46875
4591	D	1998-05-12	19.65625
4592	D	1998-05-13	19.59375
4593	D	1998-05-14	19.59375
4594	D	1998-05-15	19.5625
4595	D	1998-05-18	19.5625
4596	D	1998-05-19	19.5
4597	D	1998-05-20	19.65625
4598	D	1998-05-21	19.46875
4599	D	1998-05-22	19.40625
4600	D	1998-05-26	19.28125
4601	D	1998-05-27	19.25
4602	D	1998-05-28	19.375
4603	D	1998-05-29	19.84375
4604	D	1998-06-01	20.125
4605	D	1998-06-02	20.1875
4606	D	1998-06-03	20.25
4607	D	1998-06-04	20.0625
4608	D	1998-06-05	20.21875
4609	D	1998-06-08	20.25
4610	D	1998-06-09	20.375
4611	D	1998-06-10	20.5
4612	D	1998-06-11	20.65625
4613	D	1998-06-12	20.5
4614	D	1998-06-15	20.25
4615	D	1998-06-16	20.28125
4616	D	1998-06-17	20.25
4617	D	1998-06-18	20.25
4618	D	1998-06-19	20.25
4619	D	1998-06-22	20.21875
4620	D	1998-06-23	20.3125
4621	D	1998-06-24	20.4375
4622	D	1998-06-25	20.34375
4623	D	1998-06-26	20.3125
4624	D	1998-06-29	20.5
4625	D	1998-06-30	20.375
4626	D	1998-07-01	20.5
4627	D	1998-07-02	20.5
4628	D	1998-07-06	20.6875
4629	D	1998-07-07	20.5
4630	D	1998-07-08	20.5625
4631	D	1998-07-09	20.5
4632	D	1998-07-10	20.4375
4633	D	1998-07-13	20.21875
4634	D	1998-07-14	20.15625
4635	D	1998-07-15	20.0
4636	D	1998-07-16	19.9375
4637	D	1998-07-17	19.9375
4638	D	1998-07-20	19.8125
4639	D	1998-07-21	19.96875
4640	D	1998-07-22	20.1875
4641	D	1998-07-23	19.96875
4642	D	1998-07-24	20.09375
4643	D	1998-07-27	20.125
4644	D	1998-07-28	20.3125
4645	D	1998-07-29	20.3125
4646	D	1998-07-30	20.53125
4647	D	1998-07-31	20.375
4648	D	1998-08-03	20.40625
4649	D	1998-08-04	20.03125
4650	D	1998-08-05	20.0
4651	D	1998-08-06	19.9375
4652	D	1998-08-07	20.25
4653	D	1998-08-10	20.21875
4654	D	1998-08-11	20.1875
4655	D	1998-08-12	20.9375
4656	D	1998-08-13	20.75
4657	D	1998-08-14	20.84375
4658	D	1998-08-17	21.0
4659	D	1998-08-18	20.9375
4660	D	1998-08-19	20.59375
4661	D	1998-08-20	20.5625
4662	D	1998-08-21	21.09375
4663	D	1998-08-24	21.25
4664	D	1998-08-25	21.125
4665	D	1998-08-26	20.84375
4666	D	1998-08-27	20.96875
4667	D	1998-08-28	21.1875
4668	D	1998-08-31	20.84375
4669	D	1998-09-01	21.0625
4670	D	1998-09-02	20.4375
4671	D	1998-09-03	20.21875
4672	D	1998-09-04	20.4375
4673	D	1998-09-08	20.5
4674	D	1998-09-09	20.53125
4675	D	1998-09-10	20.6875
4676	D	1998-09-11	21.0
4677	D	1998-09-14	20.9375
4678	D	1998-09-15	21.25
4679	D	1998-09-16	21.5
4680	D	1998-09-17	21.3125
4681	D	1998-09-18	21.5625
4682	D	1998-09-21	21.78125
4683	D	1998-09-22	22.0625
4684	D	1998-09-23	22.21875
4685	D	1998-09-24	21.5625
4686	D	1998-09-25	21.5625
4687	D	1998-09-28	21.9375
4688	D	1998-09-29	22.15625
4689	D	1998-09-30	22.3125
4690	D	1998-10-01	22.78125
4691	D	1998-10-02	23.3125
4692	D	1998-10-05	24.0
4693	D	1998-10-06	23.875
4694	D	1998-10-07	23.9375
4695	D	1998-10-08	24.0
4696	D	1998-10-09	23.53125
4697	D	1998-10-12	23.03125
4698	D	1998-10-13	23.34375
4699	D	1998-10-14	23.8125
4700	D	1998-10-15	24.03125
4701	D	1998-10-16	23.1875
4702	D	1998-10-19	23.21875
4703	D	1998-10-20	23.03125
4704	D	1998-10-21	22.8125
4705	D	1998-10-22	22.96875
4706	D	1998-10-23	22.8125
4707	D	1998-10-26	22.75
4708	D	1998-10-27	22.9375
4709	D	1998-10-28	23.0625
4710	D	1998-10-29	23.125
4711	D	1998-10-30	23.0625
4712	D	1998-11-02	23.3125
4713	D	1998-11-03	23.53125
4714	D	1998-11-04	23.5
4715	D	1998-11-05	23.8125
4716	D	1998-11-06	23.75
4717	D	1998-11-09	23.5625
4718	D	1998-11-10	24.09375
4719	D	1998-11-11	23.625
4720	D	1998-11-12	23.6875
4721	D	1998-11-13	23.78125
4722	D	1998-11-16	23.8125
4723	D	1998-11-17	23.84375
4724	D	1998-11-18	23.65625
4725	D	1998-11-19	23.53125
4726	D	1998-11-20	23.5
4727	D	1998-11-23	23.75
4728	D	1998-11-24	23.59375
4729	D	1998-11-25	23.59375
4730	D	1998-11-27	23.625
4731	D	1998-11-30	23.09375
4732	D	1998-12-01	23.09375
4733	D	1998-12-02	23.25
4734	D	1998-12-03	23.4375
4735	D	1998-12-04	23.75
4736	D	1998-12-07	23.6875
4737	D	1998-12-08	23.65625
4738	D	1998-12-09	23.4375
4739	D	1998-12-10	23.0
4740	D	1998-12-11	22.8125
4741	D	1998-12-14	23.09375
4742	D	1998-12-15	23.46875
4743	D	1998-12-16	23.5
4744	D	1998-12-17	23.90625
4745	D	1998-12-18	23.9375
4746	D	1998-12-21	23.90625
4747	D	1998-12-22	23.8125
4748	D	1998-12-23	23.84375
4749	D	1998-12-24	23.625
4750	D	1998-12-28	23.3125
4751	D	1998-12-29	23.34375
4752	D	1998-12-30	23.28125
4753	D	1998-12-31	23.375
4754	D	1999-01-04	23.1875
4755	D	1999-01-05	23.25
4756	D	1999-01-06	23.28125
4757	D	1999-01-07	23.125
4758	D	1999-01-08	22.875
4759	D	1999-01-11	22.625
4760	D	1999-01-12	22.4375
4761	D	1999-01-13	22.59375
4762	D	1999-01-14	22.4375
4763	D	1999-01-15	22.40625
4764	D	1999-01-19	22.25
4765	D	1999-01-20	22.125
4766	D	1999-01-21	22.25
4767	D	1999-01-22	22.53125
4768	D	1999-01-25	22.59375
4769	D	1999-01-26	22.625
4770	D	1999-01-27	22.3125
4771	D	1999-01-28	22.40625
4772	D	1999-01-29	22.375
4773	D	1999-02-01	21.90625
4774	D	1999-02-02	21.84375
4775	D	1999-02-03	21.96875
4776	D	1999-02-04	21.6875
4777	D	1999-02-05	21.71875
4778	D	1999-02-08	21.90625
4779	D	1999-02-09	21.78125
4780	D	1999-02-10	21.8125
4781	D	1999-02-11	21.28125
4782	D	1999-02-12	20.90625
4783	D	1999-02-16	21.21875
4784	D	1999-02-17	21.5625
4785	D	1999-02-18	21.90625
4786	D	1999-02-19	21.125
4787	D	1999-02-22	20.0
4788	D	1999-02-23	19.375
4789	D	1999-02-24	19.6875
4790	D	1999-02-25	19.71875
4791	D	1999-02-26	19.3125
4792	D	1999-03-01	19.375
4793	D	1999-03-02	19.46875
4794	D	1999-03-03	19.625
4795	D	1999-03-04	19.84375
4796	D	1999-03-05	19.8125
4797	D	1999-03-08	19.65625
4798	D	1999-03-09	19.4375
4799	D	1999-03-10	19.5
4800	D	1999-03-11	19.59375
4801	D	1999-03-12	19.78125
4802	D	1999-03-15	19.625
4803	D	1999-03-16	19.4375
4804	D	1999-03-17	19.4375
4805	D	1999-03-18	19.625
4806	D	1999-03-19	19.40625
4807	D	1999-03-22	19.5
4808	D	1999-03-23	19.53125
4809	D	1999-03-24	19.8125
4810	D	1999-03-25	19.5
4811	D	1999-03-26	19.0625
4812	D	1999-03-29	19.03125
4813	D	1999-03-30	18.65625
4814	D	1999-03-31	18.46875
4815	D	1999-04-01	18.5
4816	D	1999-04-05	18.625
4817	D	1999-04-06	18.625
4818	D	1999-04-07	18.5625
4819	D	1999-04-08	18.84375
4820	D	1999-04-09	18.75
4821	D	1999-04-12	19.0
4822	D	1999-04-13	18.96875
4823	D	1999-04-14	18.75
4824	D	1999-04-15	18.96875
4825	D	1999-04-16	19.03125
4826	D	1999-04-19	19.8125
4827	D	1999-04-20	20.53125
4828	D	1999-04-21	20.1875
4829	D	1999-04-22	20.125
4830	D	1999-04-23	20.125
4831	D	1999-04-26	20.0625
4832	D	1999-04-27	20.25
4833	D	1999-04-28	20.34375
4834	D	1999-04-29	20.625
4835	D	1999-04-30	20.5625
4836	D	1999-05-03	20.8125
4837	D	1999-05-04	20.75
4838	D	1999-05-05	20.625
4839	D	1999-05-06	20.53125
4840	D	1999-05-07	20.46875
4841	D	1999-05-10	20.46875
4842	D	1999-05-11	20.5
4843	D	1999-05-12	20.96875
4844	D	1999-05-13	20.9375
4845	D	1999-05-14	20.625
4846	D	1999-05-17	20.84375
4847	D	1999-05-18	20.8125
4848	D	1999-05-19	21.0625
4849	D	1999-05-20	21.15625
4850	D	1999-05-21	21.4375
4851	D	1999-05-24	21.71875
4852	D	1999-05-25	22.0
4853	D	1999-05-26	21.875
4854	D	1999-05-27	21.3125
4855	D	1999-05-28	21.59375
4856	D	1999-06-01	21.25
4857	D	1999-06-02	21.3125
4858	D	1999-06-03	21.1875
4859	D	1999-06-04	21.375
4860	D	1999-06-07	21.40625
4861	D	1999-06-08	21.3125
4862	D	1999-06-09	21.125
4863	D	1999-06-10	20.78125
4864	D	1999-06-11	20.75
4865	D	1999-06-14	21.0
4866	D	1999-06-15	21.5625
4867	D	1999-06-16	21.78125
4868	D	1999-06-17	21.875
4869	D	1999-06-18	22.0
4870	D	1999-06-21	22.3125
4871	D	1999-06-22	22.34375
4872	D	1999-06-23	22.3125
4873	D	1999-06-24	22.25
4874	D	1999-06-25	22.15625
4875	D	1999-06-28	22.21875
4876	D	1999-06-29	21.9375
4877	D	1999-06-30	21.65625
4878	D	1999-07-01	21.78125
4879	D	1999-07-02	22.0
4880	D	1999-07-06	22.03125
4881	D	1999-07-07	22.0625
4882	D	1999-07-08	21.8125
4883	D	1999-07-09	21.96875
4884	D	1999-07-12	22.0625
4885	D	1999-07-13	22.15625
4886	D	1999-07-14	22.09375
4887	D	1999-07-15	22.125
4888	D	1999-07-16	22.28125
4889	D	1999-07-19	22.59375
4890	D	1999-07-20	22.6875
4891	D	1999-07-21	22.40625
4892	D	1999-07-22	22.25
4893	D	1999-07-23	22.40625
4894	D	1999-07-26	22.375
4895	D	1999-07-27	22.4375
4896	D	1999-07-28	22.25
4897	D	1999-07-29	21.9375
4898	D	1999-07-30	22.03125
4899	D	1999-08-02	22.34375
4900	D	1999-08-03	22.625
4901	D	1999-08-04	22.78125
4902	D	1999-08-05	22.8125
4903	D	1999-08-06	22.84375
4904	D	1999-08-09	22.875
4905	D	1999-08-10	22.875
4906	D	1999-08-11	22.84375
4907	D	1999-08-12	22.59375
4908	D	1999-08-13	22.71875
4909	D	1999-08-16	22.75
4910	D	1999-08-17	22.84375
4911	D	1999-08-18	22.8125
4912	D	1999-08-19	22.84375
4913	D	1999-08-20	22.84375
4914	D	1999-08-23	23.28125
4915	D	1999-08-24	23.34375
4916	D	1999-08-25	23.46875
4917	D	1999-08-26	23.46875
4918	D	1999-08-27	23.46875
4919	D	1999-08-30	23.03125
4920	D	1999-08-31	23.125
4921	D	1999-09-01	23.0
4922	D	1999-09-02	22.8125
4923	D	1999-09-03	23.03125
4924	D	1999-09-07	22.6875
4925	D	1999-09-08	22.65625
4926	D	1999-09-09	22.71875
4927	D	1999-09-10	23.03125
4928	D	1999-09-13	23.09375
4929	D	1999-09-14	23.1875
4930	D	1999-09-15	23.125
4931	D	1999-09-16	22.96875
4932	D	1999-09-17	23.28125
4933	D	1999-09-20	23.1875
4934	D	1999-09-21	22.96875
4935	D	1999-09-22	22.875
4936	D	1999-09-23	22.53125
4937	D	1999-09-24	22.21875
4938	D	1999-09-27	22.34375
4939	D	1999-09-28	22.0
4940	D	1999-09-29	22.25
4941	D	1999-09-30	22.5625
4942	D	1999-10-01	22.875
4943	D	1999-10-04	23.4375
4944	D	1999-10-05	23.09375
4945	D	1999-10-06	23.1875
4946	D	1999-10-07	22.875
4947	D	1999-10-08	22.90625
4948	D	1999-10-11	22.5
4949	D	1999-10-12	22.28125
4950	D	1999-10-13	22.34375
4951	D	1999-10-14	22.90625
4952	D	1999-10-15	22.46875
4953	D	1999-10-18	22.9375
4954	D	1999-10-19	22.84375
4955	D	1999-10-20	22.90625
4956	D	1999-10-21	22.78125
4957	D	1999-10-22	22.75
4958	D	1999-10-25	22.8125
4959	D	1999-10-26	22.78125
4960	D	1999-10-27	23.28125
4961	D	1999-10-28	23.8125
4962	D	1999-10-29	24.0625
4963	D	1999-11-01	24.125
4964	D	1999-11-02	24.21875
4965	D	1999-11-03	24.21875
4966	D	1999-11-04	24.3125
4967	D	1999-11-05	24.25
4968	D	1999-11-08	23.96875
4969	D	1999-11-09	23.9375
4970	D	1999-11-10	23.78125
4971	D	1999-11-11	23.875
4972	D	1999-11-12	24.0625
4973	D	1999-11-15	24.0
4974	D	1999-11-16	24.125
4975	D	1999-11-17	24.28125
4976	D	1999-11-18	24.125
4977	D	1999-11-19	23.96875
4978	D	1999-11-22	23.625
4979	D	1999-11-23	22.90625
4980	D	1999-11-24	22.96875
4981	D	1999-11-26	22.8125
4982	D	1999-11-29	22.34375
4983	D	1999-11-30	22.6875
4984	D	1999-12-01	22.5
4985	D	1999-12-02	22.3125
4986	D	1999-12-03	22.28125
4987	D	1999-12-06	22.03125
4988	D	1999-12-07	22.0625
4989	D	1999-12-08	21.75
4990	D	1999-12-09	21.59375
4991	D	1999-12-10	21.5625
4992	D	1999-12-13	21.46875
4993	D	1999-12-14	21.46875
4994	D	1999-12-15	21.46875
4995	D	1999-12-16	20.75
4996	D	1999-12-17	20.5
4997	D	1999-12-20	20.46875
4998	D	1999-12-21	20.46875
4999	D	1999-12-22	20.28125
5000	D	1999-12-23	20.3125
5001	D	1999-12-27	20.15625
5002	D	1999-12-28	20.03125
5003	D	1999-12-29	19.875
5004	D	1999-12-30	19.8125
5005	D	1999-12-31	19.625
5006	D	2000-01-03	19.0625
5007	D	2000-01-04	19.53125
5008	D	2000-01-05	20.0625
5009	D	2000-01-06	20.28125
5010	D	2000-01-07	20.28125
5011	D	2000-01-10	20.28125
5012	D	2000-01-11	20.34375
5013	D	2000-01-12	20.5
5014	D	2000-01-13	20.78125
5015	D	2000-01-14	20.8125
5016	D	2000-01-18	20.78125
5017	D	2000-01-19	21.125
5018	D	2000-01-20	21.21875
5019	D	2000-01-21	21.15625
5020	D	2000-01-24	21.21875
5021	D	2000-01-25	21.0
5022	D	2000-01-26	21.34375
5023	D	2000-01-27	21.28125
5024	D	2000-01-28	20.3125
5025	D	2000-01-31	20.875
5026	D	2000-02-01	20.53125
5027	D	2000-02-02	20.6875
5028	D	2000-02-03	20.96875
5029	D	2000-02-04	20.59375
5030	D	2000-02-07	20.4375
5031	D	2000-02-08	20.40625
5032	D	2000-02-09	20.34375
5033	D	2000-02-10	20.40625
5034	D	2000-02-11	20.21875
5035	D	2000-02-14	20.15625
5036	D	2000-02-15	20.3125
5037	D	2000-02-16	20.34375
5038	D	2000-02-17	20.40625
5039	D	2000-02-18	20.34375
5040	D	2000-02-22	20.3125
5041	D	2000-02-23	19.5
5042	D	2000-02-24	19.3125
5043	D	2000-02-25	18.5625
5044	D	2000-02-28	18.5
5045	D	2000-02-29	18.34375
5046	D	2000-03-01	18.03125
5047	D	2000-03-02	18.3125
5048	D	2000-03-03	18.375
5049	D	2000-03-06	18.15625
5050	D	2000-03-07	18.21875
5051	D	2000-03-08	18.375
5052	D	2000-03-09	18.34375
5053	D	2000-03-10	18.15625
5054	D	2000-03-13	17.9375
5055	D	2000-03-14	17.5625
5056	D	2000-03-15	18.375
5057	D	2000-03-16	19.375
5058	D	2000-03-17	18.65625
5059	D	2000-03-20	18.90625
5060	D	2000-03-21	18.90625
5061	D	2000-03-22	18.90625
5062	D	2000-03-23	19.09375
5063	D	2000-03-24	18.78125
5064	D	2000-03-27	18.9140625
5065	D	2000-03-28	18.4375
5066	D	2000-03-29	18.5
5067	D	2000-03-30	19.0625
5068	D	2000-03-31	19.21875
5069	D	2000-04-03	19.28125
5070	D	2000-04-04	19.84375
5071	D	2000-04-05	20.0
5072	D	2000-04-06	19.6875
5073	D	2000-04-07	19.34375
5074	D	2000-04-10	20.125
5075	D	2000-04-11	20.5
5076	D	2000-04-12	21.21875
5077	D	2000-04-13	22.34375
5078	D	2000-04-14	21.71875
5079	D	2000-04-17	21.78125
5080	D	2000-04-18	21.4375
5081	D	2000-04-19	21.21875
5082	D	2000-04-20	21.46875
5083	D	2000-04-24	22.15625
5084	D	2000-04-25	22.90625
5085	D	2000-04-26	23.25
5086	D	2000-04-27	22.75
5087	D	2000-04-28	22.5
5088	D	2000-05-01	22.1875
5089	D	2000-05-02	21.59375
5090	D	2000-05-03	21.71875
5091	D	2000-05-04	22.25
5092	D	2000-05-05	21.78125
5093	D	2000-05-08	21.9375
5094	D	2000-05-09	21.96875
5095	D	2000-05-10	22.96875
5096	D	2000-05-11	23.34375
5097	D	2000-05-12	22.75
5098	D	2000-05-15	23.0
5099	D	2000-05-16	22.9375
5100	D	2000-05-17	22.09375
5101	D	2000-05-18	22.71875
5102	D	2000-05-19	23.09375
5103	D	2000-05-22	23.4375
5104	D	2000-05-23	22.75
5105	D	2000-05-24	22.71875
5106	D	2000-05-25	22.53125
5107	D	2000-05-26	23.03125
5108	D	2000-05-30	22.59375
5109	D	2000-05-31	22.875
5110	D	2000-06-01	22.90625
5111	D	2000-06-02	22.5
5112	D	2000-06-05	21.9375
5113	D	2000-06-06	22.125
5114	D	2000-06-07	21.875
5115	D	2000-06-08	21.9375
5116	D	2000-06-09	22.3125
5117	D	2000-06-12	22.4375
5118	D	2000-06-13	22.4375
5119	D	2000-06-14	22.125
5120	D	2000-06-15	22.3125
5121	D	2000-06-16	22.28125
5122	D	2000-06-19	21.78125
5123	D	2000-06-20	22.21875
5124	D	2000-06-21	22.21875
5125	D	2000-06-22	22.15625
5126	D	2000-06-23	22.15625
5127	D	2000-06-26	22.21875
5128	D	2000-06-27	21.84375
5129	D	2000-06-28	22.046875
5130	D	2000-06-29	21.96875
5131	D	2000-06-30	21.4375
5132	D	2000-07-03	21.8125
5133	D	2000-07-05	21.5
5134	D	2000-07-06	22.09375
5135	D	2000-07-07	22.5625
5136	D	2000-07-10	22.875
5137	D	2000-07-11	23.09375
5138	D	2000-07-12	23.0625
5139	D	2000-07-13	23.375
5140	D	2000-07-14	23.53125
5141	D	2000-07-17	23.546875
5142	D	2000-07-18	23.71875
5143	D	2000-07-19	24.03125
5144	D	2000-07-20	23.9375
5145	D	2000-07-21	23.8125
5146	D	2000-07-24	23.5625
5147	D	2000-07-25	23.84375
5148	D	2000-07-26	23.5
5149	D	2000-07-27	23.5
5150	D	2000-07-28	23.09375
5151	D	2000-07-31	22.71875
5152	D	2000-08-01	23.40625
5153	D	2000-08-02	23.875
5154	D	2000-08-03	24.4140625
5155	D	2000-08-04	24.8125
5156	D	2000-08-07	25.3203125
5157	D	2000-08-08	25.4375
5158	D	2000-08-09	25.2421875
5159	D	2000-08-10	25.0390625
5160	D	2000-08-11	25.4375
5161	D	2000-08-14	25.9375
5162	D	2000-08-15	26.0625
5163	D	2000-08-16	25.8828125
5164	D	2000-08-17	26.21875
5165	D	2000-08-18	25.90625
5166	D	2000-08-21	25.78125
5167	D	2000-08-22	25.96875
5168	D	2000-08-23	26.1875
5169	D	2000-08-24	25.84375
5170	D	2000-08-25	25.25
5171	D	2000-08-28	25.4375
5172	D	2000-08-29	25.34375
5173	D	2000-08-30	25.6875
5174	D	2000-08-31	26.4453125
5175	D	2000-09-01	26.5078125
5176	D	2000-09-05	26.96875
5177	D	2000-09-06	27.3125
5178	D	2000-09-07	27.71875
5179	D	2000-09-08	28.578125
5180	D	2000-09-11	29.375
5181	D	2000-09-12	28.9375
5182	D	2000-09-13	29.1875
5183	D	2000-09-14	29.125
5184	D	2000-09-15	29.4453125
5185	D	2000-09-18	29.5546875
5186	D	2000-09-19	27.90625
5187	D	2000-09-20	27.34375
5188	D	2000-09-21	27.28125
5189	D	2000-09-22	27.5
5190	D	2000-09-25	27.5
5191	D	2000-09-26	28.28125
5192	D	2000-09-27	28.5703125
5193	D	2000-09-28	28.78125
5194	D	2000-09-29	29.0390625
5195	D	2000-10-02	28.59375
5196	D	2000-10-03	27.65625
5197	D	2000-10-04	26.46875
5198	D	2000-10-05	25.5
5199	D	2000-10-06	26.84375
5200	D	2000-10-09	27.03125
5201	D	2000-10-10	27.8125
5202	D	2000-10-11	27.96875
5203	D	2000-10-12	28.0
5204	D	2000-10-13	28.59375
5205	D	2000-10-16	29.125
5206	D	2000-10-17	29.21875
5207	D	2000-10-18	28.53125
5208	D	2000-10-19	29.0
5209	D	2000-10-20	29.53125
5210	D	2000-10-23	29.6875
5211	D	2000-10-24	29.53125
5212	D	2000-10-25	29.1875
5213	D	2000-10-26	28.5
5214	D	2000-10-27	29.125
5215	D	2000-10-30	29.9375
5216	D	2000-10-31	29.78125
5217	D	2000-11-01	30.28125
5218	D	2000-11-02	29.625
5219	D	2000-11-03	29.0
5220	D	2000-11-06	29.0
5221	D	2000-11-07	29.03125
5222	D	2000-11-08	28.875
5223	D	2000-11-09	29.03125
5224	D	2000-11-10	29.5
5225	D	2000-11-13	29.84375
5226	D	2000-11-14	29.25
5227	D	2000-11-15	29.65625
5228	D	2000-11-16	30.375
5229	D	2000-11-17	31.34375
5230	D	2000-11-20	31.4375
5231	D	2000-11-21	29.75
5232	D	2000-11-22	30.0
5233	D	2000-11-24	30.15625
5234	D	2000-11-27	29.90625
5235	D	2000-11-28	29.9375
5236	D	2000-11-29	30.21875
5237	D	2000-11-30	30.0
5238	D	2000-12-01	29.625
5239	D	2000-12-04	30.0625
5240	D	2000-12-05	29.28125
5241	D	2000-12-06	29.375
5242	D	2000-12-07	29.96875
5243	D	2000-12-08	30.09375
5244	D	2000-12-11	30.03125
5245	D	2000-12-12	30.09375
5246	D	2000-12-13	30.8125
5247	D	2000-12-14	30.5
5248	D	2000-12-15	30.75
5249	D	2000-12-18	31.03125
5250	D	2000-12-19	31.03125
5251	D	2000-12-20	31.875
5252	D	2000-12-21	32.34375
5253	D	2000-12-22	32.6875
5254	D	2000-12-26	33.625
5255	D	2000-12-27	33.5625
5256	D	2000-12-28	33.46875
5257	D	2000-12-29	33.5
5258	D	2001-01-02	32.78125
5259	D	2001-01-03	30.21875
5260	D	2001-01-04	28.0
5261	D	2001-01-05	28.21875
5262	D	2001-01-08	29.34375
5263	D	2001-01-09	29.3125
5264	D	2001-01-10	29.375
5265	D	2001-01-11	28.21875
5266	D	2001-01-12	29.125
5267	D	2001-01-16	28.21875
5268	D	2001-01-17	29.03125
5269	D	2001-01-18	29.5
5270	D	2001-01-19	30.28125
5271	D	2001-01-22	30.5
5272	D	2001-01-23	31.0
5273	D	2001-01-24	31.34375
5274	D	2001-01-25	31.8125
5275	D	2001-01-26	31.4375
5276	D	2001-01-29	31.524999618530273
5277	D	2001-01-30	31.0
5278	D	2001-01-31	30.899999618530273
5279	D	2001-02-01	30.5
5280	D	2001-02-02	30.809999465942383
5281	D	2001-02-05	31.065000534057617
5282	D	2001-02-06	31.1200008392334
5283	D	2001-02-07	31.6200008392334
5284	D	2001-02-08	32.14500045776367
5285	D	2001-02-09	32.900001525878906
5286	D	2001-02-12	32.685001373291016
5287	D	2001-02-13	32.369998931884766
5288	D	2001-02-14	32.34000015258789
5289	D	2001-02-15	32.32500076293945
5290	D	2001-02-16	32.584999084472656
5291	D	2001-02-20	33.20500183105469
5292	D	2001-02-21	32.97999954223633
5293	D	2001-02-22	33.20000076293945
5294	D	2001-02-23	32.65999984741211
5295	D	2001-02-26	32.95500183105469
5296	D	2001-02-27	33.099998474121094
5297	D	2001-02-28	32.779998779296875
5298	D	2001-03-01	32.57500076293945
5299	D	2001-03-02	32.595001220703125
5300	D	2001-03-05	32.724998474121094
5301	D	2001-03-06	32.79999923706055
5302	D	2001-03-07	33.20500183105469
5303	D	2001-03-08	33.73500061035156
5304	D	2001-03-09	33.44499969482422
5305	D	2001-03-12	32.599998474121094
5306	D	2001-03-13	32.0
5307	D	2001-03-14	31.149999618530273
5308	D	2001-03-15	32.130001068115234
5309	D	2001-03-16	32.04999923706055
5310	D	2001-03-19	31.950000762939453
5311	D	2001-03-20	31.30500030517578
5312	D	2001-03-21	30.59000015258789
5313	D	2001-03-22	30.149999618530273
5314	D	2001-03-23	29.825000762939453
5315	D	2001-03-26	30.375
5316	D	2001-03-27	31.475000381469727
5317	D	2001-03-28	31.459999084472656
5318	D	2001-03-29	31.614999771118164
5319	D	2001-03-30	32.23500061035156
5320	D	2001-04-02	32.875
5321	D	2001-04-03	33.439998626708984
5322	D	2001-04-04	33.64500045776367
5323	D	2001-04-05	33.67499923706055
5324	D	2001-04-06	32.95000076293945
5325	D	2001-04-09	33.66999816894531
5326	D	2001-04-10	34.20000076293945
5327	D	2001-04-11	34.03499984741211
5328	D	2001-04-12	33.75
5329	D	2001-04-16	33.5
5330	D	2001-04-17	34.25
5331	D	2001-04-18	33.810001373291016
5332	D	2001-04-19	32.900001525878906
5333	D	2001-04-20	33.04999923706055
5334	D	2001-04-23	34.439998626708984
5335	D	2001-04-24	34.779998779296875
5336	D	2001-04-25	34.5
5337	D	2001-04-26	34.75
5338	D	2001-04-27	34.119998931884766
5339	D	2001-04-30	34.244998931884766
5340	D	2001-05-01	33.744998931884766
5341	D	2001-05-02	33.03499984741211
5342	D	2001-05-03	32.75
5343	D	2001-05-04	33.224998474121094
5344	D	2001-05-07	33.04999923706055
5345	D	2001-05-08	32.63999938964844
5346	D	2001-05-09	32.630001068115234
5347	D	2001-05-10	32.8650016784668
5348	D	2001-05-11	32.900001525878906
5349	D	2001-05-14	33.40999984741211
5350	D	2001-05-15	33.224998474121094
5351	D	2001-05-16	33.52000045776367
5352	D	2001-05-17	33.375
5353	D	2001-05-18	33.040000915527344
5354	D	2001-05-21	33.494998931884766
5355	D	2001-05-22	33.29499816894531
5356	D	2001-05-23	33.689998626708984
5357	D	2001-05-24	33.650001525878906
5358	D	2001-05-25	32.880001068115234
5359	D	2001-05-29	32.75
5360	D	2001-05-30	32.98500061035156
5361	D	2001-05-31	33.150001525878906
5362	D	2001-06-01	32.900001525878906
5363	D	2001-06-04	32.79499816894531
5364	D	2001-06-05	32.185001373291016
5365	D	2001-06-06	30.979999542236328
5366	D	2001-06-07	30.9950008392334
5367	D	2001-06-08	31.25
5368	D	2001-06-11	31.954999923706055
5369	D	2001-06-12	32.165000915527344
5370	D	2001-06-13	31.024999618530273
5371	D	2001-06-14	30.604999542236328
5372	D	2001-06-15	31.049999237060547
5373	D	2001-06-18	31.344999313354492
5374	D	2001-06-19	31.524999618530273
5375	D	2001-06-20	31.344999313354492
5376	D	2001-06-21	30.125
5377	D	2001-06-22	30.625
5378	D	2001-06-25	30.440000534057617
5379	D	2001-06-26	30.274999618530273
5380	D	2001-06-27	30.56999969482422
5381	D	2001-06-28	30.184999465942383
5382	D	2001-06-29	30.065000534057617
5383	D	2001-07-02	29.940000534057617
5384	D	2001-07-03	29.875
5385	D	2001-07-05	30.795000076293945
5386	D	2001-07-06	31.104999542236328
5387	D	2001-07-09	31.260000228881836
5388	D	2001-07-10	31.219999313354492
5389	D	2001-07-11	30.344999313354492
5390	D	2001-07-12	30.84000015258789
5391	D	2001-07-13	30.895000457763672
5392	D	2001-07-16	30.875
5393	D	2001-07-17	30.7450008392334
5394	D	2001-07-18	30.75
5395	D	2001-07-19	30.559999465942383
5396	D	2001-07-20	29.989999771118164
5397	D	2001-07-23	29.524999618530273
5398	D	2001-07-24	28.625
5399	D	2001-07-25	29.875
5400	D	2001-07-26	30.100000381469727
5401	D	2001-07-27	29.7450008392334
5402	D	2001-07-30	30.219999313354492
5403	D	2001-07-31	30.2450008392334
5404	D	2001-08-01	30.485000610351562
5405	D	2001-08-02	31.114999771118164
5406	D	2001-08-03	31.045000076293945
5407	D	2001-08-06	30.364999771118164
5408	D	2001-08-07	30.645000457763672
5409	D	2001-08-08	30.06999969482422
5410	D	2001-08-09	30.299999237060547
5411	D	2001-08-10	30.75
5412	D	2001-08-13	30.600000381469727
5413	D	2001-08-14	30.55500030517578
5414	D	2001-08-15	30.559999465942383
5415	D	2001-08-16	30.875
5416	D	2001-08-17	31.0
5417	D	2001-08-20	31.3700008392334
5418	D	2001-08-21	31.020000457763672
5419	D	2001-08-22	31.25
5420	D	2001-08-23	31.5
5421	D	2001-08-24	31.700000762939453
5422	D	2001-08-27	31.8799991607666
5423	D	2001-08-28	31.764999389648438
5424	D	2001-08-29	31.475000381469727
5425	D	2001-08-30	31.3799991607666
5426	D	2001-08-31	31.475000381469727
5427	D	2001-09-04	31.610000610351562
5428	D	2001-09-05	31.25
5429	D	2001-09-06	31.354999542236328
5430	D	2001-09-07	31.315000534057617
5431	D	2001-09-10	30.1299991607666
5432	D	2001-09-17	30.1200008392334
5433	D	2001-09-18	30.75
5434	D	2001-09-19	30.600000381469727
5435	D	2001-09-20	29.8799991607666
5436	D	2001-09-21	29.489999771118164
5437	D	2001-09-24	29.4950008392334
5438	D	2001-09-25	28.704999923706055
5439	D	2001-09-26	28.399999618530273
5440	D	2001-09-27	28.450000762939453
5441	D	2001-09-28	29.674999237060547
5442	D	2001-10-01	29.850000381469727
5443	D	2001-10-02	30.0
5444	D	2001-10-03	30.71500015258789
5445	D	2001-10-04	31.024999618530273
5446	D	2001-10-05	31.2450008392334
5447	D	2001-10-08	30.760000228881836
5448	D	2001-10-09	30.415000915527344
5449	D	2001-10-10	30.549999237060547
5450	D	2001-10-11	30.225000381469727
5451	D	2001-10-12	29.934999465942383
5452	D	2001-10-15	29.69499969482422
5453	D	2001-10-16	30.475000381469727
5454	D	2001-10-17	30.299999237060547
5455	D	2001-10-18	29.889999389648438
5456	D	2001-10-19	30.56999969482422
5457	D	2001-10-22	30.559999465942383
5458	D	2001-10-23	30.309999465942383
5459	D	2001-10-24	30.149999618530273
5460	D	2001-10-25	30.649999618530273
5461	D	2001-10-26	30.549999237060547
5462	D	2001-10-29	30.639999389648438
5463	D	2001-10-30	30.625
5464	D	2001-10-31	30.559999465942383
5465	D	2001-11-01	30.875
5466	D	2001-11-02	30.420000076293945
5467	D	2001-11-05	30.950000762939453
5468	D	2001-11-06	30.934999465942383
5469	D	2001-11-07	30.350000381469727
5470	D	2001-11-08	31.190000534057617
5471	D	2001-11-09	31.354999542236328
5472	D	2001-11-12	31.270000457763672
5473	D	2001-11-13	31.399999618530273
5474	D	2001-11-14	30.270000457763672
5475	D	2001-11-15	29.924999237060547
5476	D	2001-11-16	29.934999465942383
5477	D	2001-11-19	29.600000381469727
5478	D	2001-11-20	30.174999237060547
5479	D	2001-11-21	29.719999313354492
5480	D	2001-11-23	29.979999542236328
5481	D	2001-11-26	29.889999389648438
5482	D	2001-11-27	29.959999084472656
5483	D	2001-11-28	29.274999618530273
5484	D	2001-11-29	29.424999237060547
5485	D	2001-11-30	29.225000381469727
5486	D	2001-12-03	29.040000915527344
5487	D	2001-12-04	29.104999542236328
5488	D	2001-12-05	29.114999771118164
5489	D	2001-12-06	28.600000381469727
5490	D	2001-12-07	29.25
5491	D	2001-12-10	28.854999542236328
5492	D	2001-12-11	28.100000381469727
5493	D	2001-12-12	28.600000381469727
5494	D	2001-12-13	28.625
5495	D	2001-12-14	28.5
5496	D	2001-12-17	28.049999237060547
5497	D	2001-12-18	28.600000381469727
5498	D	2001-12-19	29.475000381469727
5499	D	2001-12-20	29.125
5500	D	2001-12-21	29.024999618530273
5501	D	2001-12-24	29.149999618530273
5502	D	2001-12-26	29.405000686645508
5503	D	2001-12-27	29.280000686645508
5504	D	2001-12-28	29.799999237060547
5505	D	2001-12-31	30.049999237060547
5506	D	2002-01-02	30.375
5507	D	2002-01-03	30.25
5508	D	2002-01-04	30.079999923706055
5509	D	2002-01-07	30.43000030517578
5510	D	2002-01-08	29.68000030517578
5511	D	2002-01-09	29.7549991607666
5512	D	2002-01-10	30.0
5513	D	2002-01-11	29.520000457763672
5514	D	2002-01-14	29.635000228881836
5515	D	2002-01-15	29.75
5516	D	2002-01-16	29.915000915527344
5517	D	2002-01-17	29.43000030517578
5518	D	2002-01-18	29.125
5519	D	2002-01-22	28.7549991607666
5520	D	2002-01-23	28.950000762939453
5521	D	2002-01-24	28.899999618530273
5522	D	2002-01-25	29.200000762939453
5523	D	2002-01-28	29.295000076293945
5524	D	2002-01-29	28.670000076293945
5525	D	2002-01-30	28.8799991607666
5526	D	2002-01-31	29.434999465942383
5527	D	2002-02-01	29.420000076293945
5528	D	2002-02-04	29.25
5529	D	2002-02-05	28.940000534057617
5530	D	2002-02-06	28.774999618530273
5531	D	2002-02-07	28.719999313354492
5532	D	2002-02-08	28.7549991607666
5533	D	2002-02-11	29.020000457763672
5534	D	2002-02-12	29.09000015258789
5535	D	2002-02-13	29.399999618530273
5536	D	2002-02-14	29.334999084472656
5537	D	2002-02-15	29.274999618530273
5538	D	2002-02-19	28.905000686645508
5539	D	2002-02-20	28.905000686645508
5540	D	2002-02-21	28.94499969482422
5541	D	2002-02-22	29.440000534057617
5542	D	2002-02-25	29.350000381469727
5543	D	2002-02-26	29.149999618530273
5544	D	2002-02-27	29.0049991607666
5545	D	2002-02-28	29.139999389648438
5546	D	2002-03-01	29.56999969482422
5547	D	2002-03-04	30.020000457763672
5548	D	2002-03-05	30.104999542236328
5549	D	2002-03-06	30.985000610351562
5550	D	2002-03-07	31.280000686645508
5551	D	2002-03-08	31.100000381469727
5552	D	2002-03-11	31.149999618530273
5553	D	2002-03-12	30.674999237060547
5554	D	2002-03-13	30.299999237060547
5555	D	2002-03-14	30.665000915527344
5556	D	2002-03-15	31.0
5557	D	2002-03-18	31.395000457763672
5558	D	2002-03-19	31.3799991607666
5559	D	2002-03-20	31.200000762939453
5560	D	2002-03-21	32.150001525878906
5561	D	2002-03-22	32.150001525878906
5562	D	2002-03-25	32.07500076293945
5563	D	2002-03-26	32.07500076293945
5564	D	2002-03-27	32.58000183105469
5565	D	2002-03-28	32.58000183105469
5566	D	2002-04-01	32.474998474121094
5567	D	2002-04-02	32.599998474121094
5568	D	2002-04-03	32.48500061035156
5569	D	2002-04-04	33.095001220703125
5570	D	2002-04-05	32.935001373291016
5571	D	2002-04-08	33.0
5572	D	2002-04-09	33.025001525878906
5573	D	2002-04-10	33.29999923706055
5574	D	2002-04-11	32.95000076293945
5575	D	2002-04-12	32.8650016784668
5576	D	2002-04-15	32.29999923706055
5577	D	2002-04-16	32.599998474121094
5578	D	2002-04-17	32.77000045776367
5579	D	2002-04-18	33.349998474121094
5580	D	2002-04-19	33.42499923706055
5581	D	2002-04-22	33.125
5582	D	2002-04-23	32.95000076293945
5583	D	2002-04-24	33.21500015258789
5584	D	2002-04-25	33.04999923706055
5585	D	2002-04-26	32.70500183105469
5586	D	2002-04-29	33.20000076293945
5587	D	2002-04-30	33.209999084472656
5588	D	2002-05-01	32.875
5589	D	2002-05-02	33.150001525878906
5590	D	2002-05-03	33.314998626708984
5591	D	2002-05-06	33.11000061035156
5592	D	2002-05-07	32.61000061035156
5593	D	2002-05-08	32.875
5594	D	2002-05-09	32.474998474121094
5595	D	2002-05-10	32.380001068115234
5596	D	2002-05-13	32.60499954223633
5597	D	2002-05-14	32.849998474121094
5598	D	2002-05-15	32.3849983215332
5599	D	2002-05-16	30.81999969482422
5600	D	2002-05-17	31.225000381469727
5601	D	2002-05-20	31.5
5602	D	2002-05-21	32.04999923706055
5603	D	2002-05-22	32.845001220703125
5604	D	2002-05-23	33.1349983215332
5605	D	2002-05-24	33.06999969482422
5606	D	2002-05-28	33.154998779296875
5607	D	2002-05-29	32.92499923706055
5608	D	2002-05-30	32.540000915527344
5609	D	2002-05-31	32.38999938964844
5610	D	2002-06-03	31.764999389648438
5611	D	2002-06-04	32.04999923706055
5612	D	2002-06-05	31.75
5613	D	2002-06-06	30.895000457763672
5614	D	2002-06-07	31.264999389648438
5615	D	2002-06-10	31.954999923706055
5616	D	2002-06-11	31.950000762939453
5617	D	2002-06-12	32.2599983215332
5618	D	2002-06-13	32.525001525878906
5619	D	2002-06-14	32.28499984741211
5620	D	2002-06-17	32.470001220703125
5621	D	2002-06-18	32.79499816894531
5622	D	2002-06-19	32.47999954223633
5623	D	2002-06-20	32.30500030517578
5624	D	2002-06-21	32.5
5625	D	2002-06-24	32.150001525878906
5626	D	2002-06-25	32.25
5627	D	2002-06-26	32.185001373291016
5628	D	2002-06-27	32.48500061035156
5629	D	2002-06-28	33.099998474121094
5630	D	2002-07-01	32.595001220703125
5631	D	2002-07-02	32.125
5632	D	2002-07-03	32.0
5633	D	2002-07-05	32.125
5634	D	2002-07-08	32.150001525878906
5635	D	2002-07-09	31.56999969482422
5636	D	2002-07-10	29.854999542236328
5637	D	2002-07-11	30.799999237060547
5638	D	2002-07-12	29.940000534057617
5639	D	2002-07-15	30.485000610351562
5640	D	2002-07-16	29.440000534057617
5641	D	2002-07-17	29.040000915527344
5642	D	2002-07-18	29.5049991607666
5643	D	2002-07-19	28.200000762939453
5644	D	2002-07-22	27.55500030517578
5645	D	2002-07-23	24.985000610351562
5646	D	2002-07-24	27.170000076293945
5647	D	2002-07-25	28.15999984741211
5648	D	2002-07-26	27.389999389648438
5649	D	2002-07-29	28.80500030517578
5650	D	2002-07-30	30.200000762939453
5651	D	2002-07-31	29.719999313354492
5652	D	2002-08-01	29.184999465942383
5653	D	2002-08-02	29.040000915527344
5654	D	2002-08-05	28.940000534057617
5655	D	2002-08-06	29.774999618530273
5656	D	2002-08-07	30.024999618530273
5657	D	2002-08-08	30.274999618530273
5658	D	2002-08-09	30.594999313354492
5659	D	2002-08-12	31.149999618530273
5660	D	2002-08-13	30.600000381469727
5661	D	2002-08-14	31.600000381469727
5662	D	2002-08-15	31.81999969482422
5663	D	2002-08-16	31.725000381469727
5664	D	2002-08-19	31.8799991607666
5665	D	2002-08-20	31.7549991607666
5666	D	2002-08-21	32.61000061035156
5667	D	2002-08-22	32.54999923706055
5668	D	2002-08-23	32.404998779296875
5669	D	2002-08-26	32.92499923706055
5670	D	2002-08-27	32.25
5671	D	2002-08-28	31.735000610351562
5672	D	2002-08-29	31.100000381469727
5673	D	2002-08-30	31.354999542236328
5674	D	2002-09-03	30.764999389648438
5675	D	2002-09-04	30.950000762939453
5676	D	2002-09-05	30.774999618530273
5677	D	2002-09-06	30.905000686645508
5678	D	2002-09-09	30.645000457763672
5679	D	2002-09-10	29.389999389648438
5680	D	2002-09-11	29.31999969482422
5681	D	2002-09-12	28.03499984741211
5682	D	2002-09-13	29.0
5683	D	2002-09-16	26.165000915527344
5684	D	2002-09-17	24.875
5685	D	2002-09-18	25.545000076293945
5686	D	2002-09-19	25.25
5687	D	2002-09-20	25.0
5688	D	2002-09-23	24.579999923706055
5689	D	2002-09-24	24.344999313354492
5690	D	2002-09-25	24.665000915527344
5691	D	2002-09-26	25.450000762939453
5692	D	2002-09-27	25.219999313354492
5693	D	2002-09-30	25.364999771118164
5694	D	2002-10-01	26.0
5695	D	2002-10-02	25.68000030517578
5696	D	2002-10-03	25.149999618530273
5697	D	2002-10-04	24.110000610351562
5698	D	2002-10-07	23.875
5699	D	2002-10-08	20.920000076293945
5700	D	2002-10-09	18.2450008392334
5701	D	2002-10-10	19.434999465942383
5702	D	2002-10-11	19.84000015258789
5703	D	2002-10-14	19.674999237060547
5704	D	2002-10-15	20.575000762939453
5705	D	2002-10-16	20.0
5706	D	2002-10-17	20.225000381469727
5707	D	2002-10-18	20.59000015258789
5708	D	2002-10-21	21.174999237060547
5709	D	2002-10-22	21.024999618530273
5710	D	2002-10-23	22.399999618530273
5711	D	2002-10-24	22.59000015258789
5712	D	2002-10-25	22.834999084472656
5713	D	2002-10-28	23.325000762939453
5714	D	2002-10-29	23.239999771118164
5715	D	2002-10-30	23.670000076293945
5716	D	2002-10-31	24.0
5717	D	2002-11-01	24.3799991607666
5718	D	2002-11-04	25.0049991607666
5719	D	2002-11-05	25.4950008392334
5720	D	2002-11-06	25.09000015258789
5721	D	2002-11-07	23.989999771118164
5722	D	2002-11-08	23.959999084472656
5723	D	2002-11-11	23.93000030517578
5724	D	2002-11-12	23.344999313354492
5725	D	2002-11-13	23.334999084472656
5726	D	2002-11-14	24.15999984741211
5727	D	2002-11-15	24.735000610351562
5728	D	2002-11-18	24.604999542236328
5729	D	2002-11-19	24.844999313354492
5730	D	2002-11-20	24.7549991607666
5731	D	2002-11-21	25.049999237060547
5732	D	2002-11-22	26.049999237060547
5733	D	2002-11-25	25.815000534057617
5734	D	2002-11-26	25.014999389648438
5735	D	2002-11-27	25.329999923706055
5736	D	2002-11-29	25.475000381469727
5737	D	2002-12-02	25.100000381469727
5738	D	2002-12-03	25.05500030517578
5739	D	2002-12-04	25.049999237060547
5740	D	2002-12-05	25.084999084472656
5741	D	2002-12-06	25.114999771118164
5742	D	2002-12-09	25.010000228881836
5743	D	2002-12-10	25.690000534057617
5744	D	2002-12-11	26.315000534057617
5745	D	2002-12-12	26.489999771118164
5746	D	2002-12-13	27.0049991607666
5747	D	2002-12-16	27.0
5748	D	2002-12-17	26.829999923706055
5749	D	2002-12-18	26.989999771118164
5750	D	2002-12-19	26.975000381469727
5751	D	2002-12-20	27.649999618530273
5752	D	2002-12-23	27.204999923706055
5753	D	2002-12-24	27.30500030517578
5754	D	2002-12-26	27.540000915527344
5755	D	2002-12-27	26.969999313354492
5756	D	2002-12-30	27.584999084472656
5757	D	2002-12-31	27.450000762939453
5758	D	2003-01-02	27.885000228881836
5759	D	2003-01-03	27.850000381469727
5760	D	2003-01-06	29.309999465942383
5761	D	2003-01-07	28.600000381469727
5762	D	2003-01-08	28.225000381469727
5763	D	2003-01-09	28.420000076293945
5764	D	2003-01-10	28.235000610351562
5765	D	2003-01-13	28.104999542236328
5766	D	2003-01-14	28.06999969482422
5767	D	2003-01-15	27.844999313354492
5768	D	2003-01-16	27.700000762939453
5769	D	2003-01-17	27.25
5770	D	2003-01-21	26.8799991607666
5771	D	2003-01-22	26.5
5772	D	2003-01-23	27.21500015258789
5773	D	2003-01-24	26.84000015258789
5774	D	2003-01-27	25.920000076293945
5775	D	2003-01-28	27.024999618530273
5776	D	2003-01-29	27.145000457763672
5777	D	2003-01-30	26.625
5778	D	2003-01-31	27.094999313354492
5779	D	2003-02-03	27.520000457763672
5780	D	2003-02-04	27.260000228881836
5781	D	2003-02-05	27.325000762939453
5782	D	2003-02-06	27.024999618530273
5783	D	2003-02-07	26.989999771118164
5784	D	2003-02-10	27.440000534057617
5785	D	2003-02-11	26.875
5786	D	2003-02-12	26.3799991607666
5787	D	2003-02-13	26.895000457763672
5788	D	2003-02-14	27.25
5789	D	2003-02-18	27.510000228881836
5790	D	2003-02-19	27.530000686645508
5791	D	2003-02-20	27.71500015258789
5792	D	2003-02-21	27.854999542236328
5793	D	2003-02-24	27.885000228881836
5794	D	2003-02-25	28.06999969482422
5795	D	2003-02-26	27.19499969482422
5796	D	2003-02-27	27.170000076293945
5797	D	2003-02-28	26.950000762939453
5798	D	2003-03-03	27.114999771118164
5799	D	2003-03-04	26.950000762939453
5800	D	2003-03-05	27.395000457763672
5801	D	2003-03-06	27.56999969482422
5802	D	2003-03-07	27.875
5803	D	2003-03-10	27.2549991607666
5804	D	2003-03-11	27.264999389648438
5805	D	2003-03-12	27.059999465942383
5806	D	2003-03-13	27.045000076293945
5807	D	2003-03-14	27.125
5808	D	2003-03-17	27.489999771118164
5809	D	2003-03-18	27.799999237060547
5810	D	2003-03-19	27.954999923706055
5811	D	2003-03-20	28.165000915527344
5812	D	2003-03-21	28.3700008392334
5813	D	2003-03-24	27.850000381469727
5814	D	2003-03-25	28.010000228881836
5815	D	2003-03-26	27.8799991607666
5816	D	2003-03-27	28.014999389648438
5817	D	2003-03-28	28.0049991607666
5818	D	2003-03-31	27.684999465942383
5819	D	2003-04-01	27.84000015258789
5820	D	2003-04-02	27.795000076293945
5821	D	2003-04-03	27.639999389648438
5822	D	2003-04-04	28.1299991607666
5823	D	2003-04-07	28.075000762939453
5824	D	2003-04-08	28.145000457763672
5825	D	2003-04-09	28.065000534057617
5826	D	2003-04-10	28.405000686645508
5827	D	2003-04-11	28.31999969482422
5828	D	2003-04-14	28.600000381469727
5829	D	2003-04-15	28.979999542236328
5830	D	2003-04-16	29.204999923706055
5831	D	2003-04-17	29.329999923706055
5832	D	2003-04-21	29.280000686645508
5833	D	2003-04-22	29.25
5834	D	2003-04-23	29.440000534057617
5835	D	2003-04-24	29.770000457763672
5836	D	2003-04-25	29.415000915527344
5837	D	2003-04-28	29.71500015258789
5838	D	2003-04-29	29.639999389648438
5839	D	2003-04-30	29.59000015258789
5840	D	2003-05-01	29.5
5841	D	2003-05-02	29.65999984741211
5842	D	2003-05-05	29.719999313354492
5843	D	2003-05-06	29.709999084472656
5844	D	2003-05-07	29.540000915527344
5845	D	2003-05-08	29.479999542236328
5846	D	2003-05-09	29.670000076293945
5847	D	2003-05-12	29.950000762939453
5848	D	2003-05-13	29.850000381469727
5849	D	2003-05-14	29.985000610351562
5850	D	2003-05-15	30.30500030517578
5851	D	2003-05-16	30.94499969482422
5852	D	2003-05-19	30.950000762939453
5853	D	2003-05-20	31.350000381469727
5854	D	2003-05-21	30.795000076293945
5855	D	2003-05-22	31.145000457763672
5856	D	2003-05-23	31.9950008392334
5857	D	2003-05-27	32.32500076293945
5858	D	2003-05-28	31.75
5859	D	2003-05-29	31.1299991607666
5860	D	2003-05-30	31.5
5861	D	2003-06-02	31.65999984741211
5862	D	2003-06-03	31.774999618530273
5863	D	2003-06-04	31.799999237060547
5864	D	2003-06-05	31.475000381469727
5865	D	2003-06-06	31.200000762939453
5866	D	2003-06-09	31.25
5867	D	2003-06-10	31.350000381469727
5868	D	2003-06-11	31.459999084472656
5869	D	2003-06-12	32.334999084472656
5870	D	2003-06-13	31.979999542236328
5871	D	2003-06-16	32.83000183105469
5872	D	2003-06-17	32.525001525878906
5873	D	2003-06-18	32.540000915527344
5874	D	2003-06-19	32.61000061035156
5875	D	2003-06-20	32.54999923706055
5876	D	2003-06-23	32.310001373291016
5877	D	2003-06-24	32.20000076293945
5878	D	2003-06-25	32.025001525878906
5879	D	2003-06-26	32.099998474121094
5880	D	2003-06-27	32.005001068115234
5881	D	2003-06-30	32.1349983215332
5882	D	2003-07-01	31.934999465942383
5883	D	2003-07-02	32.13999938964844
5884	D	2003-07-03	31.809999465942383
5885	D	2003-07-07	31.71500015258789
5886	D	2003-07-08	31.604999542236328
5887	D	2003-07-09	31.354999542236328
5888	D	2003-07-10	30.545000076293945
5889	D	2003-07-11	30.625
5890	D	2003-07-14	30.799999237060547
5891	D	2003-07-15	30.385000228881836
5892	D	2003-07-16	29.809999465942383
5893	D	2003-07-17	30.030000686645508
5894	D	2003-07-18	30.524999618530273
5895	D	2003-07-21	30.084999084472656
5896	D	2003-07-22	30.274999618530273
5897	D	2003-07-23	29.989999771118164
5898	D	2003-07-24	29.899999618530273
5899	D	2003-07-25	30.059999465942383
5900	D	2003-07-28	29.950000762939453
5901	D	2003-07-29	30.014999389648438
5902	D	2003-07-30	30.139999389648438
5903	D	2003-07-31	30.049999237060547
5904	D	2003-08-01	29.65999984741211
5905	D	2003-08-04	29.405000686645508
5906	D	2003-08-05	29.145000457763672
5907	D	2003-08-06	29.40999984741211
5908	D	2003-08-07	29.860000610351562
5909	D	2003-08-08	30.165000915527344
5910	D	2003-08-11	30.139999389648438
5911	D	2003-08-12	30.514999389648438
5912	D	2003-08-13	30.600000381469727
5913	D	2003-08-14	30.489999771118164
5914	D	2003-08-15	30.385000228881836
5915	D	2003-08-18	30.30500030517578
5916	D	2003-08-19	30.100000381469727
5917	D	2003-08-20	30.475000381469727
5918	D	2003-08-21	30.6299991607666
5919	D	2003-08-22	30.075000762939453
5920	D	2003-08-25	30.459999084472656
5921	D	2003-08-26	30.579999923706055
5922	D	2003-08-27	30.2549991607666
5923	D	2003-08-28	30.274999618530273
5924	D	2003-08-29	30.290000915527344
5925	D	2003-09-02	30.600000381469727
5926	D	2003-09-03	30.625
5927	D	2003-09-04	30.475000381469727
5928	D	2003-09-05	30.389999389648438
5929	D	2003-09-08	30.625
5930	D	2003-09-09	30.174999237060547
5931	D	2003-09-10	30.354999542236328
5932	D	2003-09-11	30.25
5933	D	2003-09-12	30.579999923706055
5934	D	2003-09-15	30.389999389648438
5935	D	2003-09-16	30.530000686645508
5936	D	2003-09-17	30.5
5937	D	2003-09-18	31.020000457763672
5938	D	2003-09-19	30.96500015258789
5939	D	2003-09-22	30.434999465942383
5940	D	2003-09-23	30.549999237060547
5941	D	2003-09-24	30.309999465942383
5942	D	2003-09-25	30.280000686645508
5943	D	2003-09-26	30.649999618530273
5944	D	2003-09-29	31.075000762939453
5945	D	2003-09-30	30.950000762939453
5946	D	2003-10-01	31.040000915527344
5947	D	2003-10-02	31.315000534057617
5948	D	2003-10-03	31.40999984741211
5949	D	2003-10-06	31.735000610351562
5950	D	2003-10-07	31.354999542236328
5951	D	2003-10-08	31.25
5952	D	2003-10-09	31.475000381469727
5953	D	2003-10-10	31.360000610351562
5954	D	2003-10-13	31.270000457763672
5955	D	2003-10-14	31.424999237060547
5956	D	2003-10-15	31.049999237060547
5957	D	2003-10-16	31.100000381469727
5958	D	2003-10-17	31.100000381469727
5959	D	2003-10-20	31.0
5960	D	2003-10-21	30.844999313354492
5961	D	2003-10-22	30.559999465942383
5962	D	2003-10-23	30.325000762939453
5963	D	2003-10-24	30.25
5964	D	2003-10-27	30.274999618530273
5965	D	2003-10-28	30.389999389648438
5966	D	2003-10-29	30.735000610351562
5967	D	2003-10-30	30.614999771118164
5968	D	2003-10-31	30.799999237060547
5969	D	2003-11-03	30.834999084472656
5970	D	2003-11-04	30.584999084472656
5971	D	2003-11-05	30.71500015258789
5972	D	2003-11-06	30.575000762939453
5973	D	2003-11-07	30.510000228881836
5974	D	2003-11-10	30.584999084472656
5975	D	2003-11-11	30.56999969482422
5976	D	2003-11-12	30.479999542236328
5977	D	2003-11-13	30.700000762939453
5978	D	2003-11-14	30.479999542236328
5979	D	2003-11-17	30.235000610351562
5980	D	2003-11-18	29.68000030517578
5981	D	2003-11-19	30.010000228881836
5982	D	2003-11-20	29.959999084472656
5983	D	2003-11-21	30.075000762939453
5984	D	2003-11-24	30.344999313354492
5985	D	2003-11-25	30.364999771118164
5986	D	2003-11-26	30.125
5987	D	2003-11-28	30.135000228881836
5988	D	2003-12-01	30.440000534057617
5989	D	2003-12-02	30.674999237060547
5990	D	2003-12-03	30.165000915527344
5991	D	2003-12-04	30.375
5992	D	2003-12-05	30.399999618530273
5993	D	2003-12-08	30.764999389648438
5994	D	2003-12-09	30.479999542236328
5995	D	2003-12-10	30.450000762939453
5996	D	2003-12-11	30.469999313354492
5997	D	2003-12-12	30.40999984741211
5998	D	2003-12-15	30.5
5999	D	2003-12-16	30.309999465942383
6000	D	2003-12-17	30.584999084472656
6001	D	2003-12-18	31.05500030517578
6002	D	2003-12-19	31.290000915527344
6003	D	2003-12-22	31.53499984741211
6004	D	2003-12-23	31.875
6005	D	2003-12-24	31.924999237060547
6006	D	2003-12-26	31.989999771118164
6007	D	2003-12-29	32.09000015258789
6008	D	2003-12-30	32.165000915527344
6009	D	2003-12-31	31.915000915527344
6010	D	2004-01-02	32.005001068115234
6011	D	2004-01-05	31.684999465942383
6012	D	2004-01-06	31.475000381469727
6013	D	2004-01-07	31.40999984741211
6014	D	2004-01-08	31.0
6015	D	2004-01-09	30.885000228881836
6016	D	2004-01-12	30.924999237060547
6017	D	2004-01-13	31.075000762939453
6018	D	2004-01-14	31.389999389648438
6019	D	2004-01-15	30.885000228881836
6020	D	2004-01-16	30.700000762939453
6021	D	2004-01-20	31.0
6022	D	2004-01-21	31.375
6023	D	2004-01-22	31.549999237060547
6024	D	2004-01-23	31.200000762939453
6025	D	2004-01-26	31.415000915527344
6026	D	2004-01-27	31.614999771118164
6027	D	2004-01-28	32.0099983215332
6028	D	2004-01-29	32.21500015258789
6029	D	2004-01-30	32.08000183105469
6030	D	2004-02-02	31.915000915527344
6031	D	2004-02-03	31.875
6032	D	2004-02-04	31.604999542236328
6033	D	2004-02-05	31.375
6034	D	2004-02-06	31.649999618530273
6035	D	2004-02-09	31.600000381469727
6036	D	2004-02-10	31.850000381469727
6037	D	2004-02-11	31.934999465942383
6038	D	2004-02-12	31.600000381469727
6039	D	2004-02-13	31.510000228881836
6040	D	2004-02-17	31.75
6041	D	2004-02-18	31.709999084472656
6042	D	2004-02-19	31.625
6043	D	2004-02-20	31.399999618530273
6044	D	2004-02-23	31.614999771118164
6045	D	2004-02-24	31.649999618530273
6046	D	2004-02-25	31.3799991607666
6047	D	2004-02-26	31.125
6048	D	2004-02-27	31.415000915527344
6049	D	2004-03-01	31.594999313354492
6050	D	2004-03-02	31.71500015258789
6051	D	2004-03-03	31.96500015258789
6052	D	2004-03-04	32.1150016784668
6053	D	2004-03-05	32.540000915527344
6054	D	2004-03-08	32.599998474121094
6055	D	2004-03-09	32.54499816894531
6056	D	2004-03-10	32.30500030517578
6057	D	2004-03-11	31.78499984741211
6058	D	2004-03-12	32.0099983215332
6059	D	2004-03-15	32.165000915527344
6060	D	2004-03-16	32.185001373291016
6061	D	2004-03-17	32.43000030517578
6062	D	2004-03-18	32.20000076293945
6063	D	2004-03-19	31.934999465942383
6064	D	2004-03-22	31.639999389648438
6065	D	2004-03-23	31.459999084472656
6066	D	2004-03-24	31.2549991607666
6067	D	2004-03-25	31.274999618530273
6068	D	2004-03-26	31.25
6069	D	2004-03-29	31.684999465942383
6070	D	2004-03-30	31.94499969482422
6071	D	2004-03-31	32.150001525878906
6072	D	2004-04-01	32.19499969482422
6073	D	2004-04-02	32.154998779296875
6074	D	2004-04-05	32.125
6075	D	2004-04-06	32.35499954223633
6076	D	2004-04-07	32.189998626708984
6077	D	2004-04-08	32.185001373291016
6078	D	2004-04-12	31.4950008392334
6079	D	2004-04-13	31.375
6080	D	2004-04-14	31.479999542236328
6081	D	2004-04-15	31.93000030517578
6082	D	2004-04-16	31.950000762939453
6083	D	2004-04-19	31.850000381469727
6084	D	2004-04-20	31.594999313354492
6085	D	2004-04-21	31.604999542236328
6086	D	2004-04-22	31.80500030517578
6087	D	2004-04-23	31.78499984741211
6088	D	2004-04-26	31.860000610351562
6089	D	2004-04-27	31.75
6090	D	2004-04-28	31.719999313354492
6091	D	2004-04-29	31.725000381469727
6092	D	2004-04-30	31.905000686645508
6093	D	2004-05-03	31.94499969482422
6094	D	2004-05-04	31.950000762939453
6095	D	2004-05-05	31.65999984741211
6096	D	2004-05-06	31.959999084472656
6097	D	2004-05-07	31.489999771118164
6098	D	2004-05-10	31.0
6099	D	2004-05-11	30.815000534057617
6100	D	2004-05-12	30.875
6101	D	2004-05-13	31.065000534057617
6102	D	2004-05-14	31.229999542236328
6103	D	2004-05-17	31.0049991607666
6104	D	2004-05-18	30.985000610351562
6105	D	2004-05-19	30.625
6106	D	2004-05-20	30.80500030517578
6107	D	2004-05-21	30.799999237060547
6108	D	2004-05-24	31.315000534057617
6109	D	2004-05-25	31.649999618530273
6110	D	2004-05-26	31.2450008392334
6111	D	2004-05-27	31.3700008392334
6112	D	2004-05-28	31.485000610351562
6113	D	2004-06-01	31.420000076293945
6114	D	2004-06-02	31.190000534057617
6115	D	2004-06-03	30.790000915527344
6116	D	2004-06-04	30.7450008392334
6117	D	2004-06-07	30.80500030517578
6118	D	2004-06-08	30.825000762939453
6119	D	2004-06-09	30.684999465942383
6120	D	2004-06-10	30.8700008392334
6121	D	2004-06-14	30.905000686645508
6122	D	2004-06-15	31.045000076293945
6123	D	2004-06-16	31.440000534057617
6124	D	2004-06-17	31.68000030517578
6125	D	2004-06-18	31.59000015258789
6126	D	2004-06-21	31.690000534057617
6127	D	2004-06-22	31.760000228881836
6128	D	2004-06-23	32.09000015258789
6129	D	2004-06-24	32.08000183105469
6130	D	2004-06-25	31.954999923706055
6131	D	2004-06-28	31.905000686645508
6132	D	2004-06-29	31.46500015258789
6133	D	2004-06-30	31.540000915527344
6134	D	2004-07-01	31.125
6135	D	2004-07-02	31.625
6136	D	2004-07-06	31.670000076293945
6137	D	2004-07-07	31.65999984741211
6138	D	2004-07-08	31.420000076293945
6139	D	2004-07-09	31.18000030517578
6140	D	2004-07-12	31.299999237060547
6141	D	2004-07-13	31.28499984741211
6142	D	2004-07-14	31.584999084472656
6143	D	2004-07-15	31.780000686645508
6144	D	2004-07-16	31.895000457763672
6145	D	2004-07-19	32.025001525878906
6146	D	2004-07-20	32.040000915527344
6147	D	2004-07-21	31.575000762939453
6148	D	2004-07-22	31.440000534057617
6149	D	2004-07-23	31.34000015258789
6150	D	2004-07-26	31.315000534057617
6151	D	2004-07-27	31.28499984741211
6152	D	2004-07-28	31.290000915527344
6153	D	2004-07-29	31.350000381469727
6154	D	2004-07-30	31.729999542236328
6155	D	2004-08-02	31.75
6156	D	2004-08-03	31.729999542236328
6157	D	2004-08-04	31.875
6158	D	2004-08-05	31.604999542236328
6159	D	2004-08-06	31.655000686645508
6160	D	2004-08-09	31.469999313354492
6161	D	2004-08-10	31.69499969482422
6162	D	2004-08-11	31.844999313354492
6163	D	2004-08-12	31.774999618530273
6164	D	2004-08-13	31.770000457763672
6165	D	2004-08-16	32.189998626708984
6166	D	2004-08-17	32.224998474121094
6167	D	2004-08-18	32.5099983215332
6168	D	2004-08-19	32.334999084472656
6169	D	2004-08-20	32.349998474121094
6170	D	2004-08-23	32.290000915527344
6171	D	2004-08-24	32.314998626708984
6172	D	2004-08-25	32.314998626708984
6173	D	2004-08-26	32.36000061035156
6174	D	2004-08-27	32.345001220703125
6175	D	2004-08-30	32.244998931884766
6176	D	2004-08-31	32.44499969482422
6177	D	2004-09-01	32.564998626708984
6178	D	2004-09-02	32.52000045776367
6179	D	2004-09-03	32.380001068115234
6180	D	2004-09-07	32.71500015258789
6181	D	2004-09-08	32.625
6182	D	2004-09-09	32.779998779296875
6183	D	2004-09-10	32.845001220703125
6184	D	2004-09-13	32.625
6185	D	2004-09-14	32.5
6186	D	2004-09-15	32.529998779296875
6187	D	2004-09-16	32.70000076293945
6188	D	2004-09-17	32.47999954223633
6189	D	2004-09-20	32.599998474121094
6190	D	2004-09-21	32.810001373291016
6191	D	2004-09-22	32.505001068115234
6192	D	2004-09-23	32.314998626708984
6193	D	2004-09-24	32.29999923706055
6194	D	2004-09-27	32.45500183105469
6195	D	2004-09-28	32.58000183105469
6196	D	2004-09-29	32.599998474121094
6197	D	2004-09-30	32.625
6198	D	2004-10-01	32.849998474121094
6199	D	2004-10-04	32.810001373291016
6200	D	2004-10-05	32.755001068115234
6201	D	2004-10-06	33.01499938964844
6202	D	2004-10-07	32.7400016784668
6203	D	2004-10-08	32.98500061035156
6204	D	2004-10-11	32.92499923706055
6205	D	2004-10-12	33.119998931884766
6206	D	2004-10-13	32.619998931884766
6207	D	2004-10-14	32.540000915527344
6208	D	2004-10-15	32.595001220703125
6209	D	2004-10-18	32.58000183105469
6210	D	2004-10-19	32.349998474121094
6211	D	2004-10-20	32.540000915527344
6212	D	2004-10-21	32.0
6213	D	2004-10-22	31.854999542236328
6214	D	2004-10-25	31.760000228881836
6215	D	2004-10-26	32.45000076293945
6216	D	2004-10-27	32.025001525878906
6217	D	2004-10-28	31.864999771118164
6218	D	2004-10-29	32.15999984741211
6219	D	2004-11-01	32.04999923706055
6220	D	2004-11-02	31.75
6221	D	2004-11-03	32.099998474121094
6222	D	2004-11-04	32.69499969482422
6223	D	2004-11-05	32.560001373291016
6224	D	2004-11-08	32.72999954223633
6225	D	2004-11-09	32.915000915527344
6226	D	2004-11-10	32.935001373291016
6227	D	2004-11-11	33.25
6228	D	2004-11-12	33.77000045776367
6229	D	2004-11-15	33.57500076293945
6230	D	2004-11-16	33.404998779296875
6231	D	2004-11-17	33.244998931884766
6232	D	2004-11-18	33.224998474121094
6233	D	2004-11-19	33.04999923706055
6234	D	2004-11-22	33.5
6235	D	2004-11-23	33.625
6236	D	2004-11-24	33.3650016784668
6237	D	2004-11-26	33.334999084472656
6238	D	2004-11-29	32.974998474121094
6239	D	2004-11-30	32.73500061035156
6240	D	2004-12-01	32.625
6241	D	2004-12-02	32.220001220703125
6242	D	2004-12-03	32.26499938964844
6243	D	2004-12-06	33.09000015258789
6244	D	2004-12-07	33.25
6245	D	2004-12-08	33.6349983215332
6246	D	2004-12-09	33.67499923706055
6247	D	2004-12-10	33.75
6248	D	2004-12-13	34.1349983215332
6249	D	2004-12-14	34.060001373291016
6250	D	2004-12-15	34.224998474121094
6251	D	2004-12-16	34.165000915527344
6252	D	2004-12-17	34.119998931884766
6253	D	2004-12-20	34.02000045776367
6254	D	2004-12-21	33.9900016784668
6255	D	2004-12-22	34.0
6256	D	2004-12-23	33.880001068115234
6257	D	2004-12-27	33.650001525878906
6258	D	2004-12-28	33.92499923706055
6259	D	2004-12-29	33.88999938964844
6260	D	2004-12-30	34.084999084472656
6261	D	2004-12-31	33.869998931884766
6262	D	2005-01-03	33.7400016784668
6263	D	2005-01-04	33.584999084472656
6264	D	2005-01-05	33.349998474121094
6265	D	2005-01-06	33.529998779296875
6266	D	2005-01-07	33.45500183105469
6267	D	2005-01-10	33.95000076293945
6268	D	2005-01-11	33.810001373291016
6269	D	2005-01-12	34.06999969482422
6270	D	2005-01-13	34.25
6271	D	2005-01-14	34.54999923706055
6272	D	2005-01-18	34.82500076293945
6273	D	2005-01-19	34.46500015258789
6274	D	2005-01-20	34.17499923706055
6275	D	2005-01-21	34.130001068115234
6276	D	2005-01-24	34.224998474121094
6277	D	2005-01-25	34.189998626708984
6278	D	2005-01-26	34.47999954223633
6279	D	2005-01-27	34.33000183105469
6280	D	2005-01-28	34.26499938964844
6281	D	2005-01-31	34.689998626708984
6282	D	2005-02-01	34.474998474121094
6283	D	2005-02-02	34.54999923706055
6284	D	2005-02-03	34.40999984741211
6285	D	2005-02-04	34.94499969482422
6286	D	2005-02-07	35.09000015258789
6287	D	2005-02-08	35.20500183105469
6288	D	2005-02-09	35.25
6289	D	2005-02-10	35.42499923706055
6290	D	2005-02-11	35.314998626708984
6291	D	2005-02-14	35.584999084472656
6292	D	2005-02-15	35.48500061035156
6293	D	2005-02-16	35.845001220703125
6294	D	2005-02-17	36.005001068115234
6295	D	2005-02-18	35.79999923706055
6296	D	2005-02-22	35.0
6297	D	2005-02-23	35.06999969482422
6298	D	2005-02-24	35.43000030517578
6299	D	2005-02-25	36.369998931884766
6300	D	2005-02-28	36.01499938964844
6301	D	2005-03-01	35.85499954223633
6302	D	2005-03-02	35.970001220703125
6303	D	2005-03-03	36.125
6304	D	2005-03-04	37.125
6305	D	2005-03-07	37.54999923706055
6306	D	2005-03-08	37.57500076293945
6307	D	2005-03-09	37.03499984741211
6308	D	2005-03-10	37.13999938964844
6309	D	2005-03-11	36.880001068115234
6310	D	2005-03-14	37.415000915527344
6311	D	2005-03-15	37.154998779296875
6312	D	2005-03-16	37.119998931884766
6313	D	2005-03-17	37.83000183105469
6314	D	2005-03-18	37.904998779296875
6315	D	2005-03-21	37.775001525878906
6316	D	2005-03-22	37.19499969482422
6317	D	2005-03-23	36.55500030517578
6318	D	2005-03-24	36.880001068115234
6319	D	2005-03-28	36.79999923706055
6320	D	2005-03-29	36.244998931884766
6321	D	2005-03-30	36.849998474121094
6322	D	2005-03-31	37.21500015258789
6323	D	2005-04-01	37.6349983215332
6324	D	2005-04-04	38.040000915527344
6325	D	2005-04-05	38.25
6326	D	2005-04-06	37.92499923706055
6327	D	2005-04-07	38.25
6328	D	2005-04-08	37.6349983215332
6329	D	2005-04-11	37.75
6330	D	2005-04-12	38.05500030517578
6331	D	2005-04-13	37.98500061035156
6332	D	2005-04-14	37.6349983215332
6333	D	2005-04-15	36.790000915527344
6334	D	2005-04-18	36.775001525878906
6335	D	2005-04-19	37.30500030517578
6336	D	2005-04-20	36.45500183105469
6337	D	2005-04-21	37.1150016784668
6338	D	2005-04-22	37.125
6339	D	2005-04-25	37.63999938964844
6340	D	2005-04-26	37.154998779296875
6341	D	2005-04-27	37.33000183105469
6342	D	2005-04-28	37.18000030517578
6343	D	2005-04-29	37.70000076293945
6344	D	2005-05-02	37.83000183105469
6345	D	2005-05-03	37.57500076293945
6346	D	2005-05-04	36.349998474121094
6347	D	2005-05-05	36.13999938964844
6348	D	2005-05-06	35.439998626708984
6349	D	2005-05-09	35.64500045776367
6350	D	2005-05-10	35.05500030517578
6351	D	2005-05-11	35.41999816894531
6352	D	2005-05-12	35.165000915527344
6353	D	2005-05-13	34.61000061035156
6354	D	2005-05-16	34.79499816894531
6355	D	2005-05-17	35.51499938964844
6356	D	2005-05-18	35.505001068115234
6357	D	2005-05-19	35.810001373291016
6358	D	2005-05-20	35.70000076293945
6359	D	2005-05-23	35.314998626708984
6360	D	2005-05-24	35.42499923706055
6361	D	2005-05-25	35.10499954223633
6362	D	2005-05-26	35.0099983215332
6363	D	2005-05-27	35.060001373291016
6364	D	2005-05-31	35.154998779296875
6365	D	2005-06-01	35.53499984741211
6366	D	2005-06-02	35.459999084472656
6367	D	2005-06-03	35.54999923706055
6368	D	2005-06-06	35.5
6369	D	2005-06-07	35.650001525878906
6370	D	2005-06-08	35.70000076293945
6371	D	2005-06-09	36.005001068115234
6372	D	2005-06-10	36.525001525878906
6373	D	2005-06-13	36.5099983215332
6374	D	2005-06-14	36.584999084472656
6375	D	2005-06-15	36.25
6376	D	2005-06-16	36.400001525878906
6377	D	2005-06-17	36.29999923706055
6378	D	2005-06-20	36.96500015258789
6379	D	2005-06-21	36.90999984741211
6380	D	2005-06-22	36.880001068115234
6381	D	2005-06-23	36.564998626708984
6382	D	2005-06-24	36.5
6383	D	2005-06-27	36.560001373291016
6384	D	2005-06-28	37.13999938964844
6385	D	2005-06-29	36.92499923706055
6386	D	2005-06-30	36.69499969482422
6387	D	2005-07-01	37.04999923706055
6388	D	2005-07-05	37.119998931884766
6389	D	2005-07-06	36.459999084472656
6390	D	2005-07-07	37.0
6391	D	2005-07-08	37.400001525878906
6392	D	2005-07-11	37.959999084472656
6393	D	2005-07-12	37.95500183105469
6394	D	2005-07-13	37.724998474121094
6395	D	2005-07-14	37.2400016784668
6396	D	2005-07-15	37.3650016784668
6397	D	2005-07-18	37.20000076293945
6398	D	2005-07-19	37.185001373291016
6399	D	2005-07-20	37.30500030517578
6400	D	2005-07-21	36.59000015258789
6401	D	2005-07-22	36.939998626708984
6402	D	2005-07-25	36.8849983215332
6403	D	2005-07-26	36.82500076293945
6404	D	2005-07-27	36.775001525878906
6405	D	2005-07-28	37.224998474121094
6406	D	2005-07-29	36.93000030517578
6407	D	2005-08-01	36.665000915527344
6408	D	2005-08-02	38.625
6409	D	2005-08-03	38.95000076293945
6410	D	2005-08-04	38.41999816894531
6411	D	2005-08-05	37.8650016784668
6412	D	2005-08-08	37.275001525878906
6413	D	2005-08-09	37.55500030517578
6414	D	2005-08-10	37.2400016784668
6415	D	2005-08-11	37.400001525878906
6416	D	2005-08-12	37.26499938964844
6417	D	2005-08-15	37.505001068115234
6418	D	2005-08-16	37.08000183105469
6419	D	2005-08-17	36.75
6420	D	2005-08-18	37.25
6421	D	2005-08-19	37.53499984741211
6422	D	2005-08-22	37.89500045776367
6423	D	2005-08-23	38.099998474121094
6424	D	2005-08-24	37.79499816894531
6425	D	2005-08-25	38.099998474121094
6426	D	2005-08-26	37.93000030517578
6427	D	2005-08-29	38.18000030517578
6428	D	2005-08-30	37.96500015258789
6429	D	2005-08-31	38.2400016784668
6430	D	2005-09-01	39.51499938964844
6431	D	2005-09-02	39.095001220703125
6432	D	2005-09-06	39.94499969482422
6433	D	2005-09-07	39.900001525878906
6434	D	2005-09-08	39.880001068115234
6435	D	2005-09-09	40.38999938964844
6436	D	2005-09-12	39.92499923706055
6437	D	2005-09-13	39.71500015258789
6438	D	2005-09-14	40.1150016784668
6439	D	2005-09-15	40.77000045776367
6440	D	2005-09-16	41.279998779296875
6441	D	2005-09-19	41.970001220703125
6442	D	2005-09-20	42.380001068115234
6443	D	2005-09-21	41.935001373291016
6444	D	2005-09-22	41.89500045776367
6445	D	2005-09-23	41.92499923706055
6446	D	2005-09-26	41.849998474121094
6447	D	2005-09-27	42.29999923706055
6448	D	2005-09-28	42.96500015258789
6449	D	2005-09-29	43.1349983215332
6450	D	2005-09-30	43.06999969482422
6451	D	2005-10-03	43.25
6452	D	2005-10-04	42.525001525878906
6453	D	2005-10-05	40.70000076293945
6454	D	2005-10-06	40.189998626708984
6455	D	2005-10-07	40.25
6456	D	2005-10-10	39.42499923706055
6457	D	2005-10-11	40.040000915527344
6458	D	2005-10-12	39.880001068115234
6459	D	2005-10-13	38.814998626708984
6460	D	2005-10-14	39.07500076293945
6461	D	2005-10-17	39.52000045776367
6462	D	2005-10-18	38.654998779296875
6463	D	2005-10-19	38.53499984741211
6464	D	2005-10-20	37.41999816894531
6465	D	2005-10-21	37.88999938964844
6466	D	2005-10-24	38.64500045776367
6467	D	2005-10-25	38.625
6468	D	2005-10-26	38.0
6469	D	2005-10-27	37.165000915527344
6470	D	2005-10-28	37.66999816894531
6471	D	2005-10-31	38.040000915527344
6472	D	2005-11-01	37.5
6473	D	2005-11-02	37.755001068115234
6474	D	2005-11-03	37.67499923706055
6475	D	2005-11-04	37.650001525878906
6476	D	2005-11-07	37.400001525878906
6477	D	2005-11-08	37.880001068115234
6478	D	2005-11-09	38.380001068115234
6479	D	2005-11-10	38.165000915527344
6480	D	2005-11-11	37.54999923706055
6481	D	2005-11-14	37.3650016784668
6482	D	2005-11-15	37.32500076293945
6483	D	2005-11-16	38.084999084472656
6484	D	2005-11-17	38.540000915527344
6485	D	2005-11-18	38.7400016784668
6486	D	2005-11-21	38.790000915527344
6487	D	2005-11-22	38.724998474121094
6488	D	2005-11-23	38.79999923706055
6489	D	2005-11-25	39.119998931884766
6490	D	2005-11-28	38.599998474121094
6491	D	2005-11-29	38.54499816894531
6492	D	2005-11-30	37.974998474121094
6493	D	2005-12-01	38.154998779296875
6494	D	2005-12-02	37.9900016784668
6495	D	2005-12-05	38.26499938964844
6496	D	2005-12-06	38.26499938964844
6497	D	2005-12-07	38.08000183105469
6498	D	2005-12-08	38.54499816894531
6499	D	2005-12-09	39.529998779296875
6500	D	2005-12-12	39.474998474121094
6501	D	2005-12-13	40.0
6502	D	2005-12-14	40.45500183105469
6503	D	2005-12-15	40.54499816894531
6504	D	2005-12-16	40.435001373291016
6505	D	2005-12-19	40.25
6506	D	2005-12-20	40.40999984741211
6507	D	2005-12-21	39.68000030517578
6508	D	2005-12-22	39.369998931884766
6509	D	2005-12-23	39.38999938964844
6510	D	2005-12-27	38.98500061035156
6511	D	2005-12-28	38.720001220703125
6512	D	2005-12-29	38.67499923706055
6513	D	2005-12-30	38.599998474121094
6514	D	2006-01-03	39.58000183105469
6515	D	2006-01-04	39.685001373291016
6516	D	2006-01-05	38.744998931884766
6517	D	2006-01-06	39.130001068115234
6518	D	2006-01-09	39.03499984741211
6519	D	2006-01-10	39.380001068115234
6520	D	2006-01-11	39.17499923706055
6521	D	2006-01-12	38.7599983215332
6522	D	2006-01-13	39.05500030517578
6523	D	2006-01-17	39.70000076293945
6524	D	2006-01-18	39.45500183105469
6525	D	2006-01-19	40.05500030517578
6526	D	2006-01-20	39.31999969482422
6527	D	2006-01-23	39.064998626708984
6528	D	2006-01-24	39.125
6529	D	2006-01-25	38.540000915527344
6530	D	2006-01-26	37.75
6531	D	2006-01-27	37.630001068115234
6532	D	2006-01-30	37.81999969482422
6533	D	2006-01-31	37.76499938964844
6534	D	2006-02-01	37.974998474121094
6535	D	2006-02-02	37.665000915527344
6536	D	2006-02-03	37.525001525878906
6537	D	2006-02-06	37.584999084472656
6538	D	2006-02-07	37.525001525878906
6539	D	2006-02-08	37.63999938964844
6540	D	2006-02-09	37.724998474121094
6541	D	2006-02-10	37.220001220703125
6542	D	2006-02-13	36.95000076293945
6543	D	2006-02-14	36.82500076293945
6544	D	2006-02-15	36.915000915527344
6545	D	2006-02-16	37.28499984741211
6546	D	2006-02-17	37.375
6547	D	2006-02-21	37.834999084472656
6548	D	2006-02-22	37.4900016784668
6549	D	2006-02-23	37.119998931884766
6550	D	2006-02-24	37.17499923706055
6551	D	2006-02-27	37.665000915527344
6552	D	2006-02-28	37.54999923706055
6553	D	2006-03-01	37.334999084472656
6554	D	2006-03-02	37.165000915527344
6555	D	2006-03-03	36.92499923706055
6556	D	2006-03-06	36.03499984741211
6557	D	2006-03-07	35.97999954223633
6558	D	2006-03-08	36.095001220703125
6559	D	2006-03-09	35.82500076293945
6560	D	2006-03-10	35.70500183105469
6561	D	2006-03-13	36.03499984741211
6562	D	2006-03-14	36.540000915527344
6563	D	2006-03-15	36.439998626708984
6564	D	2006-03-16	36.92499923706055
6565	D	2006-03-17	36.625
6566	D	2006-03-20	36.025001525878906
6567	D	2006-03-21	35.875
6568	D	2006-03-22	35.994998931884766
6569	D	2006-03-23	35.52000045776367
6570	D	2006-03-24	35.775001525878906
6571	D	2006-03-27	35.29999923706055
6572	D	2006-03-28	35.20000076293945
6573	D	2006-03-29	35.17499923706055
6574	D	2006-03-30	34.849998474121094
6575	D	2006-03-31	34.51499938964844
6576	D	2006-04-03	35.20000076293945
6577	D	2006-04-04	35.85499954223633
6578	D	2006-04-05	35.96500015258789
6579	D	2006-04-06	35.720001220703125
6580	D	2006-04-07	35.47999954223633
6581	D	2006-04-10	36.0
6582	D	2006-04-11	35.82500076293945
6583	D	2006-04-12	35.75
6584	D	2006-04-13	35.3849983215332
6585	D	2006-04-17	35.57500076293945
6586	D	2006-04-18	36.71500015258789
6587	D	2006-04-19	36.73500061035156
6588	D	2006-04-20	36.69499969482422
6589	D	2006-04-21	37.14500045776367
6590	D	2006-04-24	37.025001525878906
6591	D	2006-04-25	37.09000015258789
6592	D	2006-04-26	37.20000076293945
6593	D	2006-04-27	37.584999084472656
6594	D	2006-04-28	37.435001373291016
6595	D	2006-05-01	37.165000915527344
6596	D	2006-05-02	37.3650016784668
6597	D	2006-05-03	37.22999954223633
6598	D	2006-05-04	37.18000030517578
6599	D	2006-05-05	37.95000076293945
6600	D	2006-05-08	37.43000030517578
6601	D	2006-05-09	37.130001068115234
6602	D	2006-05-10	37.76499938964844
6603	D	2006-05-11	37.564998626708984
6604	D	2006-05-12	36.78499984741211
6605	D	2006-05-15	36.66999816894531
6606	D	2006-05-16	36.29499816894531
6607	D	2006-05-17	35.915000915527344
6608	D	2006-05-18	35.8849983215332
6609	D	2006-05-19	36.83000183105469
6610	D	2006-05-22	36.720001220703125
6611	D	2006-05-23	36.20000076293945
6612	D	2006-05-24	35.8650016784668
6613	D	2006-05-25	36.064998626708984
6614	D	2006-05-26	36.43000030517578
6615	D	2006-05-30	36.125
6616	D	2006-05-31	36.290000915527344
6617	D	2006-06-01	36.6349983215332
6618	D	2006-06-02	37.099998474121094
6619	D	2006-06-05	36.900001525878906
6620	D	2006-06-06	36.95000076293945
6621	D	2006-06-07	36.42499923706055
6622	D	2006-06-08	36.32500076293945
6623	D	2006-06-09	36.400001525878906
6624	D	2006-06-12	36.5
6625	D	2006-06-13	36.380001068115234
6626	D	2006-06-14	35.904998779296875
6627	D	2006-06-15	36.70000076293945
6628	D	2006-06-16	37.0099983215332
6629	D	2006-06-19	36.46500015258789
6630	D	2006-06-20	36.29999923706055
6631	D	2006-06-21	36.31999969482422
6632	D	2006-06-22	35.970001220703125
6633	D	2006-06-23	36.34000015258789
6634	D	2006-06-26	36.82500076293945
6635	D	2006-06-27	36.56999969482422
6636	D	2006-06-28	36.720001220703125
6637	D	2006-06-29	37.630001068115234
6638	D	2006-06-30	37.39500045776367
6639	D	2006-07-03	37.814998626708984
6640	D	2006-07-05	37.525001525878906
6641	D	2006-07-06	37.69499969482422
6642	D	2006-07-07	37.685001373291016
6643	D	2006-07-10	37.75
6644	D	2006-07-11	37.779998779296875
6645	D	2006-07-12	37.56999969482422
6646	D	2006-07-13	37.5
6647	D	2006-07-14	37.80500030517578
6648	D	2006-07-17	37.88999938964844
6649	D	2006-07-18	37.5099983215332
6650	D	2006-07-19	38.25
6651	D	2006-07-20	38.6150016784668
6652	D	2006-07-21	38.86000061035156
6653	D	2006-07-24	38.73500061035156
6654	D	2006-07-25	39.025001525878906
6655	D	2006-07-26	39.33000183105469
6656	D	2006-07-27	39.1150016784668
6657	D	2006-07-28	39.29999923706055
6658	D	2006-07-31	39.2400016784668
6659	D	2006-08-01	39.310001373291016
6660	D	2006-08-02	39.07500076293945
6661	D	2006-08-03	39.18000030517578
6662	D	2006-08-04	39.43000030517578
6663	D	2006-08-07	38.81999969482422
6664	D	2006-08-08	39.0099983215332
6665	D	2006-08-09	39.45000076293945
6666	D	2006-08-10	39.560001373291016
6667	D	2006-08-11	39.6349983215332
6668	D	2006-08-14	39.525001525878906
6669	D	2006-08-15	39.84000015258789
6670	D	2006-08-16	39.380001068115234
6671	D	2006-08-17	39.1150016784668
6672	D	2006-08-18	39.6349983215332
6673	D	2006-08-21	39.7599983215332
6674	D	2006-08-22	39.95000076293945
6675	D	2006-08-23	39.564998626708984
6676	D	2006-08-24	40.154998779296875
6677	D	2006-08-25	40.439998626708984
6678	D	2006-08-28	40.54999923706055
6679	D	2006-08-29	40.65999984741211
6680	D	2006-08-30	39.650001525878906
6681	D	2006-08-31	39.94499969482422
6682	D	2006-09-01	39.790000915527344
6683	D	2006-09-05	39.75
6684	D	2006-09-06	39.224998474121094
6685	D	2006-09-07	39.084999084472656
6686	D	2006-09-08	38.85499954223633
6687	D	2006-09-11	38.41999816894531
6688	D	2006-09-12	38.314998626708984
6689	D	2006-09-13	38.48500061035156
6690	D	2006-09-14	38.27000045776367
6691	D	2006-09-15	38.58000183105469
6692	D	2006-09-18	38.435001373291016
6693	D	2006-09-19	38.564998626708984
6694	D	2006-09-20	38.310001373291016
6695	D	2006-09-21	38.529998779296875
6696	D	2006-09-22	38.150001525878906
6697	D	2006-09-25	38.61000061035156
6698	D	2006-09-26	38.724998474121094
6699	D	2006-09-27	39.17499923706055
6700	D	2006-09-28	38.59000015258789
6701	D	2006-09-29	38.244998931884766
6702	D	2006-10-02	38.345001220703125
6703	D	2006-10-03	38.375
6704	D	2006-10-04	38.38999938964844
6705	D	2006-10-05	38.33000183105469
6706	D	2006-10-06	38.10499954223633
6707	D	2006-10-09	38.18000030517578
6708	D	2006-10-10	38.67499923706055
6709	D	2006-10-11	38.790000915527344
6710	D	2006-10-12	38.880001068115234
6711	D	2006-10-13	38.92499923706055
6712	D	2006-10-16	39.13999938964844
6713	D	2006-10-17	39.15999984741211
6714	D	2006-10-18	39.21500015258789
6715	D	2006-10-19	39.79999923706055
6716	D	2006-10-20	40.08000183105469
6717	D	2006-10-23	40.44499969482422
6718	D	2006-10-24	40.400001525878906
6719	D	2006-10-25	40.744998931884766
6720	D	2006-10-26	40.689998626708984
6721	D	2006-10-27	40.31999969482422
6722	D	2006-10-30	40.290000915527344
6723	D	2006-10-31	40.494998931884766
6724	D	2006-11-01	41.80500030517578
6725	D	2006-11-02	40.494998931884766
6726	D	2006-11-03	40.334999084472656
6727	D	2006-11-06	39.880001068115234
6728	D	2006-11-07	40.060001373291016
6729	D	2006-11-08	40.369998931884766
6730	D	2006-11-09	40.525001525878906
6731	D	2006-11-10	40.61000061035156
6732	D	2006-11-13	40.599998474121094
6733	D	2006-11-14	40.2400016784668
6734	D	2006-11-15	40.17499923706055
6735	D	2006-11-16	40.20000076293945
6736	D	2006-11-17	40.439998626708984
6737	D	2006-11-20	40.45000076293945
6738	D	2006-11-21	40.439998626708984
6739	D	2006-11-22	40.525001525878906
6740	D	2006-11-24	40.5
6741	D	2006-11-27	40.36000061035156
6742	D	2006-11-28	40.44499969482422
6743	D	2006-11-29	40.375
6744	D	2006-11-30	40.369998931884766
6745	D	2006-12-01	40.439998626708984
6746	D	2006-12-04	40.51499938964844
6747	D	2006-12-05	40.595001220703125
6748	D	2006-12-06	40.57500076293945
6749	D	2006-12-07	40.564998626708984
6750	D	2006-12-08	40.564998626708984
6751	D	2006-12-11	40.59000015258789
6752	D	2006-12-12	40.79999923706055
6753	D	2006-12-13	41.31999969482422
6754	D	2006-12-14	41.38999938964844
6755	D	2006-12-15	41.45000076293945
6756	D	2006-12-18	41.20500183105469
6757	D	2006-12-19	41.65999984741211
6758	D	2006-12-20	41.21500015258789
6759	D	2006-12-21	41.11000061035156
6760	D	2006-12-22	41.18000030517578
6761	D	2006-12-26	41.494998931884766
6762	D	2006-12-27	41.97999954223633
6763	D	2006-12-28	42.0099983215332
6764	D	2006-12-29	41.91999816894531
6765	D	2007-01-03	41.82500076293945
6766	D	2007-01-04	41.720001220703125
6767	D	2007-01-05	41.119998931884766
6768	D	2007-01-08	40.935001373291016
6769	D	2007-01-09	40.8650016784668
6770	D	2007-01-10	40.75
6771	D	2007-01-11	40.435001373291016
6772	D	2007-01-12	40.0
6773	D	2007-01-16	40.025001525878906
6774	D	2007-01-17	40.04999923706055
6775	D	2007-01-18	40.165000915527344
6776	D	2007-01-19	40.380001068115234
6777	D	2007-01-22	40.2599983215332
6778	D	2007-01-23	40.42499923706055
6779	D	2007-01-24	41.02000045776367
6780	D	2007-01-25	40.939998626708984
6781	D	2007-01-26	41.03499984741211
6782	D	2007-01-29	40.959999084472656
6783	D	2007-01-30	41.20000076293945
6784	D	2007-01-31	41.47999954223633
6785	D	2007-02-01	42.095001220703125
6786	D	2007-02-02	43.27000045776367
6787	D	2007-02-05	43.2599983215332
6788	D	2007-02-06	43.56999969482422
6789	D	2007-02-07	43.494998931884766
6790	D	2007-02-08	43.7400016784668
6791	D	2007-02-09	43.72999954223633
6792	D	2007-02-12	43.775001525878906
6793	D	2007-02-13	43.40999984741211
6794	D	2007-02-14	43.404998779296875
6795	D	2007-02-15	43.400001525878906
6796	D	2007-02-16	43.279998779296875
6797	D	2007-02-20	43.150001525878906
6798	D	2007-02-21	42.69499969482422
6799	D	2007-02-22	42.67499923706055
6800	D	2007-02-23	42.84000015258789
6801	D	2007-02-26	43.69499969482422
6802	D	2007-02-27	42.584999084472656
6803	D	2007-02-28	42.76499938964844
6804	D	2007-03-01	42.79499816894531
6805	D	2007-03-02	42.5
6806	D	2007-03-05	41.90999984741211
6807	D	2007-03-06	42.34000015258789
6808	D	2007-03-07	42.42499923706055
6809	D	2007-03-08	42.244998931884766
6810	D	2007-03-09	42.29499816894531
6811	D	2007-03-12	42.8650016784668
6812	D	2007-03-13	42.369998931884766
6813	D	2007-03-14	42.349998474121094
6814	D	2007-03-15	42.709999084472656
6815	D	2007-03-16	42.48500061035156
6816	D	2007-03-19	43.10499954223633
6817	D	2007-03-20	43.82500076293945
6818	D	2007-03-21	44.33000183105469
6819	D	2007-03-22	44.29999923706055
6820	D	2007-03-23	44.45500183105469
6821	D	2007-03-26	44.665000915527344
6822	D	2007-03-27	44.560001373291016
6823	D	2007-03-28	44.28499984741211
6824	D	2007-03-29	44.564998626708984
6825	D	2007-03-30	44.3849983215332
6826	D	2007-04-02	45.0
6827	D	2007-04-03	44.9900016784668
6828	D	2007-04-04	44.78499984741211
6829	D	2007-04-05	45.06999969482422
6830	D	2007-04-09	45.099998474121094
6831	D	2007-04-10	45.209999084472656
6832	D	2007-04-11	44.935001373291016
6833	D	2007-04-12	44.77000045776367
6834	D	2007-04-13	44.56999969482422
6835	D	2007-04-16	44.75
6836	D	2007-04-17	44.625
6837	D	2007-04-18	44.369998931884766
6838	D	2007-04-19	44.540000915527344
6839	D	2007-04-20	45.43000030517578
6840	D	2007-04-23	45.814998626708984
6841	D	2007-04-24	45.76499938964844
6842	D	2007-04-25	46.209999084472656
6843	D	2007-04-26	46.165000915527344
6844	D	2007-04-27	45.775001525878906
6845	D	2007-04-30	45.599998474121094
6846	D	2007-05-01	46.119998931884766
6847	D	2007-05-02	46.01499938964844
6848	D	2007-05-03	45.56999969482422
6849	D	2007-05-04	45.40999984741211
6850	D	2007-05-07	45.220001220703125
6851	D	2007-05-08	44.849998474121094
6852	D	2007-05-09	45.095001220703125
6853	D	2007-05-10	44.57500076293945
6854	D	2007-05-11	45.26499938964844
6855	D	2007-05-14	45.23500061035156
6856	D	2007-05-15	45.060001373291016
6857	D	2007-05-16	45.3650016784668
6858	D	2007-05-17	45.15999984741211
6859	D	2007-05-18	45.529998779296875
6860	D	2007-05-21	45.51499938964844
6861	D	2007-05-22	45.1349983215332
6862	D	2007-05-23	44.595001220703125
6863	D	2007-05-24	43.435001373291016
6864	D	2007-05-25	43.28499984741211
6865	D	2007-05-29	43.8650016784668
6866	D	2007-05-30	43.814998626708984
6867	D	2007-05-31	44.29499816894531
6868	D	2007-06-01	43.81999969482422
6869	D	2007-06-04	43.935001373291016
6870	D	2007-06-05	43.17499923706055
6871	D	2007-06-06	42.18000030517578
6872	D	2007-06-07	40.86000061035156
6873	D	2007-06-08	41.23500061035156
6874	D	2007-06-11	41.755001068115234
6875	D	2007-06-12	41.005001068115234
6876	D	2007-06-13	42.34000015258789
6877	D	2007-06-14	42.400001525878906
6878	D	2007-06-15	42.814998626708984
6879	D	2007-06-18	42.29499816894531
6880	D	2007-06-19	42.0
6881	D	2007-06-20	41.04499816894531
6882	D	2007-06-21	41.029998779296875
6883	D	2007-06-22	40.275001525878906
6884	D	2007-06-25	40.70000076293945
6885	D	2007-06-26	40.58000183105469
6886	D	2007-06-27	41.775001525878906
6887	D	2007-06-28	43.01499938964844
6888	D	2007-06-29	43.154998779296875
6889	D	2007-07-02	43.41999816894531
6890	D	2007-07-03	43.345001220703125
6891	D	2007-07-05	43.314998626708984
6892	D	2007-07-06	43.095001220703125
6893	D	2007-07-09	43.28499984741211
6894	D	2007-07-10	43.22999954223633
6895	D	2007-07-11	43.65999984741211
6896	D	2007-07-12	44.244998931884766
6897	D	2007-07-13	44.29999923706055
6898	D	2007-07-16	44.185001373291016
6899	D	2007-07-17	44.04999923706055
6900	D	2007-07-18	43.8650016784668
6901	D	2007-07-19	44.119998931884766
6902	D	2007-07-20	43.595001220703125
6903	D	2007-07-23	43.540000915527344
6904	D	2007-07-24	42.4900016784668
6905	D	2007-07-25	42.86000061035156
6906	D	2007-07-26	41.834999084472656
6907	D	2007-07-27	41.095001220703125
6908	D	2007-07-30	41.95000076293945
6909	D	2007-07-31	42.11000061035156
6910	D	2007-08-01	42.529998779296875
6911	D	2007-08-02	42.29999923706055
6912	D	2007-08-03	42.0
6913	D	2007-08-06	43.47999954223633
6914	D	2007-08-07	44.625
6915	D	2007-08-08	45.54999923706055
6916	D	2007-08-09	45.42499923706055
6917	D	2007-08-10	45.125
6918	D	2007-08-13	44.65999984741211
6919	D	2007-08-14	43.939998626708984
6920	D	2007-08-15	43.15999984741211
6921	D	2007-08-16	42.79499816894531
6922	D	2007-08-17	43.685001373291016
6923	D	2007-08-20	43.55500030517578
6924	D	2007-08-21	43.52000045776367
6925	D	2007-08-22	44.29499816894531
6926	D	2007-08-23	44.23500061035156
6927	D	2007-08-24	44.45000076293945
6928	D	2007-08-27	43.36000061035156
6929	D	2007-08-28	43.244998931884766
6930	D	2007-08-29	43.2599983215332
6931	D	2007-08-30	42.599998474121094
6932	D	2007-08-31	42.59000015258789
6933	D	2007-09-04	43.025001525878906
6934	D	2007-09-05	42.474998474121094
6935	D	2007-09-06	42.86000061035156
6936	D	2007-09-07	42.2400016784668
6937	D	2007-09-10	42.61000061035156
6938	D	2007-09-11	42.79999923706055
6939	D	2007-09-12	42.970001220703125
6940	D	2007-09-13	42.7599983215332
6941	D	2007-09-14	42.86000061035156
6942	D	2007-09-17	42.54499816894531
6943	D	2007-09-18	42.849998474121094
6944	D	2007-09-19	43.36000061035156
6945	D	2007-09-20	42.96500015258789
6946	D	2007-09-21	43.08000183105469
6947	D	2007-09-24	43.16999816894531
6948	D	2007-09-25	43.404998779296875
6949	D	2007-09-26	43.42499923706055
6950	D	2007-09-27	42.875
6951	D	2007-09-28	42.150001525878906
6952	D	2007-10-01	42.61000061035156
6953	D	2007-10-02	42.68000030517578
6954	D	2007-10-03	42.7599983215332
6955	D	2007-10-04	43.18000030517578
6956	D	2007-10-05	43.53499984741211
6957	D	2007-10-08	43.51499938964844
6958	D	2007-10-09	44.275001525878906
6959	D	2007-10-10	43.70000076293945
6960	D	2007-10-11	43.720001220703125
6961	D	2007-10-12	43.775001525878906
6962	D	2007-10-15	43.595001220703125
6963	D	2007-10-16	43.59000015258789
6964	D	2007-10-17	43.51499938964844
6965	D	2007-10-18	43.505001068115234
6966	D	2007-10-19	42.994998931884766
6967	D	2007-10-22	43.11000061035156
6968	D	2007-10-23	42.935001373291016
6969	D	2007-10-24	43.255001068115234
6970	D	2007-10-25	43.85499954223633
6971	D	2007-10-26	44.31999969482422
6972	D	2007-10-29	45.064998626708984
6973	D	2007-10-30	45.08000183105469
6974	D	2007-10-31	45.814998626708984
6975	D	2007-11-01	45.04499816894531
6976	D	2007-11-02	45.345001220703125
6977	D	2007-11-05	45.900001525878906
6978	D	2007-11-06	45.915000915527344
6979	D	2007-11-07	45.04999923706055
6980	D	2007-11-08	46.029998779296875
6981	D	2007-11-09	46.06999969482422
6982	D	2007-11-12	45.224998474121094
6983	D	2007-11-13	45.48500061035156
6984	D	2007-11-14	45.275001525878906
6985	D	2007-11-15	45.34000015258789
6986	D	2007-11-16	45.650001525878906
6987	D	2007-11-19	45.51499938964844
6988	D	2007-11-20	46.369998931884766
6989	D	2007-11-21	46.220001220703125
6990	D	2007-11-23	45.709999084472656
6991	D	2007-11-26	45.88999938964844
6992	D	2007-11-27	46.540000915527344
6993	D	2007-11-28	46.9900016784668
6994	D	2007-11-29	46.91999816894531
6995	D	2007-11-30	47.22999954223633
6996	D	2007-12-03	47.38999938964844
6997	D	2007-12-04	48.0
6998	D	2007-12-05	48.9900016784668
6999	D	2007-12-06	48.939998626708984
7000	D	2007-12-07	48.77000045776367
7001	D	2007-12-10	48.599998474121094
7002	D	2007-12-11	47.72999954223633
7003	D	2007-12-12	47.81999969482422
7004	D	2007-12-13	48.540000915527344
7005	D	2007-12-14	47.81999969482422
7006	D	2007-12-17	47.20000076293945
7007	D	2007-12-18	47.529998779296875
7008	D	2007-12-19	47.34000015258789
7009	D	2007-12-20	47.599998474121094
7010	D	2007-12-21	48.70000076293945
7011	D	2007-12-24	48.400001525878906
7012	D	2007-12-26	48.2599983215332
7013	D	2007-12-27	47.38999938964844
7014	D	2007-12-28	47.599998474121094
7015	D	2007-12-31	47.45000076293945
7016	D	2008-01-02	46.52000045776367
7017	D	2008-01-03	46.43000030517578
7018	D	2008-01-04	46.439998626708984
7019	D	2008-01-07	47.709999084472656
7020	D	2008-01-08	47.369998931884766
7021	D	2008-01-09	48.11000061035156
7022	D	2008-01-10	47.7400016784668
7023	D	2008-01-11	47.290000915527344
7024	D	2008-01-14	47.560001373291016
7025	D	2008-01-15	46.9900016784668
7026	D	2008-01-16	46.720001220703125
7027	D	2008-01-17	44.97999954223633
7028	D	2008-01-18	44.2400016784668
7029	D	2008-01-22	42.349998474121094
7030	D	2008-01-23	43.439998626708984
7031	D	2008-01-24	42.16999816894531
7032	D	2008-01-25	41.029998779296875
7033	D	2008-01-28	42.099998474121094
7034	D	2008-01-29	42.349998474121094
7035	D	2008-01-30	42.77000045776367
7036	D	2008-01-31	43.0
7037	D	2008-02-01	43.56999969482422
7038	D	2008-02-04	44.20000076293945
7039	D	2008-02-05	42.720001220703125
7040	D	2008-02-06	42.47999954223633
7041	D	2008-02-07	42.40999984741211
7042	D	2008-02-08	42.11000061035156
7043	D	2008-02-11	41.95000076293945
7044	D	2008-02-12	42.4900016784668
7045	D	2008-02-13	43.02000045776367
7046	D	2008-02-14	42.599998474121094
7047	D	2008-02-15	42.66999816894531
7048	D	2008-02-19	42.599998474121094
7049	D	2008-02-20	42.290000915527344
7050	D	2008-02-21	41.709999084472656
7051	D	2008-02-22	42.27000045776367
7052	D	2008-02-25	42.61000061035156
7053	D	2008-02-26	42.75
7054	D	2008-02-27	41.91999816894531
7055	D	2008-02-28	41.4900016784668
7056	D	2008-02-29	39.939998626708984
7057	D	2008-03-03	40.220001220703125
7058	D	2008-03-04	40.2599983215332
7059	D	2008-03-05	40.59000015258789
7060	D	2008-03-06	39.38999938964844
7061	D	2008-03-07	39.099998474121094
7062	D	2008-03-10	39.04999923706055
7063	D	2008-03-11	40.25
7064	D	2008-03-12	40.099998474121094
7065	D	2008-03-13	39.66999816894531
7066	D	2008-03-14	39.56999969482422
7067	D	2008-03-17	40.209999084472656
7068	D	2008-03-18	41.22999954223633
7069	D	2008-03-19	40.130001068115234
7070	D	2008-03-20	40.75
7071	D	2008-03-24	40.689998626708984
7072	D	2008-03-25	40.5
7073	D	2008-03-26	40.650001525878906
7074	D	2008-03-27	40.790000915527344
7075	D	2008-03-28	40.5
7076	D	2008-03-31	40.84000015258789
7077	D	2008-04-01	42.4900016784668
7078	D	2008-04-02	42.75
7079	D	2008-04-03	42.31999969482422
7080	D	2008-04-04	43.209999084472656
7081	D	2008-04-07	43.400001525878906
7082	D	2008-04-08	43.5
7083	D	2008-04-09	43.5
7084	D	2008-04-10	43.369998931884766
7085	D	2008-04-11	42.95000076293945
7086	D	2008-04-14	43.029998779296875
7087	D	2008-04-15	43.43000030517578
7088	D	2008-04-16	44.220001220703125
7089	D	2008-04-17	43.84000015258789
7090	D	2008-04-18	44.189998626708984
7091	D	2008-04-21	43.79999923706055
7092	D	2008-04-22	43.41999816894531
7093	D	2008-04-23	43.59000015258789
7094	D	2008-04-24	43.38999938964844
7095	D	2008-04-25	43.540000915527344
7096	D	2008-04-28	43.41999816894531
7097	D	2008-04-29	43.439998626708984
7098	D	2008-04-30	43.38999938964844
7099	D	2008-05-01	44.2400016784668
7100	D	2008-05-02	45.59000015258789
7101	D	2008-05-05	44.810001373291016
7102	D	2008-05-06	44.79999923706055
7103	D	2008-05-07	44.52000045776367
7104	D	2008-05-08	45.0099983215332
7105	D	2008-05-09	44.9900016784668
7106	D	2008-05-12	45.29999923706055
7107	D	2008-05-13	44.93000030517578
7108	D	2008-05-14	45.689998626708984
7109	D	2008-05-15	45.65999984741211
7110	D	2008-05-16	45.970001220703125
7111	D	2008-05-19	46.119998931884766
7112	D	2008-05-20	46.369998931884766
7113	D	2008-05-21	46.4900016784668
7114	D	2008-05-22	46.72999954223633
7115	D	2008-05-23	45.439998626708984
7116	D	2008-05-27	45.5
7117	D	2008-05-28	45.619998931884766
7118	D	2008-05-29	45.880001068115234
7119	D	2008-05-30	46.29999923706055
7120	D	2008-06-02	45.869998931884766
7121	D	2008-06-03	46.4900016784668
7122	D	2008-06-04	46.959999084472656
7123	D	2008-06-05	47.380001068115234
7124	D	2008-06-06	45.91999816894531
7125	D	2008-06-09	46.79999923706055
7126	D	2008-06-10	47.04999923706055
7127	D	2008-06-11	46.2599983215332
7128	D	2008-06-12	45.810001373291016
7129	D	2008-06-13	46.130001068115234
7130	D	2008-06-16	46.4900016784668
7131	D	2008-06-17	46.540000915527344
7132	D	2008-06-18	46.61000061035156
7133	D	2008-06-19	47.52000045776367
7134	D	2008-06-20	47.08000183105469
7135	D	2008-06-23	47.5099983215332
7136	D	2008-06-24	47.58000183105469
7137	D	2008-06-25	47.84000015258789
7138	D	2008-06-26	46.95000076293945
7139	D	2008-06-27	46.20000076293945
7140	D	2008-06-30	47.4900016784668
7141	D	2008-07-01	47.68000030517578
7142	D	2008-07-02	47.4900016784668
7143	D	2008-07-03	46.97999954223633
7144	D	2008-07-07	46.849998474121094
7145	D	2008-07-08	46.59000015258789
7146	D	2008-07-09	46.939998626708984
7147	D	2008-07-10	47.130001068115234
7148	D	2008-07-11	46.869998931884766
7149	D	2008-07-14	45.9900016784668
7150	D	2008-07-15	45.720001220703125
7151	D	2008-07-16	44.540000915527344
7152	D	2008-07-17	44.209999084472656
7153	D	2008-07-18	44.470001220703125
7154	D	2008-07-21	44.790000915527344
7155	D	2008-07-22	44.58000183105469
7156	D	2008-07-23	43.66999816894531
7157	D	2008-07-24	43.779998779296875
7158	D	2008-07-25	43.310001373291016
7159	D	2008-07-28	43.72999954223633
7160	D	2008-07-29	43.41999816894531
7161	D	2008-07-30	44.439998626708984
7162	D	2008-07-31	44.18000030517578
7163	D	2008-08-01	42.59000015258789
7164	D	2008-08-04	42.33000183105469
7165	D	2008-08-05	42.47999954223633
7166	D	2008-08-06	42.16999816894531
7167	D	2008-08-07	41.939998626708984
7168	D	2008-08-08	42.77000045776367
7169	D	2008-08-11	43.279998779296875
7170	D	2008-08-12	42.689998626708984
7171	D	2008-08-13	42.9900016784668
7172	D	2008-08-14	42.29999923706055
7173	D	2008-08-15	42.54999923706055
7174	D	2008-08-18	42.4900016784668
7175	D	2008-08-19	42.7599983215332
7176	D	2008-08-20	43.11000061035156
7177	D	2008-08-21	43.599998474121094
7178	D	2008-08-22	43.58000183105469
7179	D	2008-08-25	43.279998779296875
7180	D	2008-08-26	44.06999969482422
7181	D	2008-08-27	43.83000183105469
7182	D	2008-08-28	44.369998931884766
7183	D	2008-08-29	43.529998779296875
7184	D	2008-09-02	43.099998474121094
7185	D	2008-09-03	42.45000076293945
7186	D	2008-09-04	41.599998474121094
7187	D	2008-09-05	40.939998626708984
7188	D	2008-09-08	42.58000183105469
7189	D	2008-09-09	41.38999938964844
7190	D	2008-09-10	42.29999923706055
7191	D	2008-09-11	42.130001068115234
7192	D	2008-09-12	43.11000061035156
7193	D	2008-09-15	41.720001220703125
7194	D	2008-09-16	42.7599983215332
7195	D	2008-09-17	40.9900016784668
7196	D	2008-09-18	41.72999954223633
7197	D	2008-09-19	44.16999816894531
7198	D	2008-09-22	43.5
7199	D	2008-09-23	42.720001220703125
7200	D	2008-09-24	42.33000183105469
7201	D	2008-09-25	43.75
7202	D	2008-09-26	43.400001525878906
7203	D	2008-09-29	41.9900016784668
7204	D	2008-09-30	42.779998779296875
7205	D	2008-10-01	43.63999938964844
7206	D	2008-10-02	42.09000015258789
7207	D	2008-10-03	41.880001068115234
7208	D	2008-10-06	40.08000183105469
7209	D	2008-10-07	38.31999969482422
7210	D	2008-10-08	37.54999923706055
7211	D	2008-10-09	35.04999923706055
7212	D	2008-10-10	33.66999816894531
7213	D	2008-10-13	37.209999084472656
7214	D	2008-10-14	37.11000061035156
7215	D	2008-10-15	34.310001373291016
7216	D	2008-10-16	36.06999969482422
7217	D	2008-10-17	35.95000076293945
7218	D	2008-10-20	37.959999084472656
7219	D	2008-10-21	36.029998779296875
7220	D	2008-10-22	33.86000061035156
7221	D	2008-10-23	35.70000076293945
7222	D	2008-10-24	35.13999938964844
7223	D	2008-10-27	33.97999954223633
7224	D	2008-10-28	37.119998931884766
7225	D	2008-10-29	35.209999084472656
7226	D	2008-10-30	36.27000045776367
7227	D	2008-10-31	36.279998779296875
7228	D	2008-11-03	36.459999084472656
7229	D	2008-11-04	36.66999816894531
7230	D	2008-11-05	35.22999954223633
7231	D	2008-11-06	34.29999923706055
7232	D	2008-11-07	35.83000183105469
7233	D	2008-11-10	35.189998626708984
7234	D	2008-11-11	35.02000045776367
7235	D	2008-11-12	34.31999969482422
7236	D	2008-11-13	36.290000915527344
7237	D	2008-11-14	36.38999938964844
7238	D	2008-11-17	35.97999954223633
7239	D	2008-11-18	36.08000183105469
7240	D	2008-11-19	34.95000076293945
7241	D	2008-11-20	33.58000183105469
7242	D	2008-11-21	36.93000030517578
7243	D	2008-11-24	37.25
7244	D	2008-11-25	37.099998474121094
7245	D	2008-11-26	36.349998474121094
7246	D	2008-11-28	36.81999969482422
7247	D	2008-12-01	34.84000015258789
7248	D	2008-12-02	35.59000015258789
7249	D	2008-12-03	36.02000045776367
7250	D	2008-12-04	34.66999816894531
7251	D	2008-12-05	35.22999954223633
7252	D	2008-12-08	35.529998779296875
7253	D	2008-12-09	34.9900016784668
7254	D	2008-12-10	34.65999984741211
7255	D	2008-12-11	34.56999969482422
7256	D	2008-12-12	34.599998474121094
7257	D	2008-12-15	34.380001068115234
7258	D	2008-12-16	34.65999984741211
7259	D	2008-12-17	34.34000015258789
7260	D	2008-12-18	34.779998779296875
7261	D	2008-12-19	34.97999954223633
7262	D	2008-12-22	34.689998626708984
7263	D	2008-12-23	34.40999984741211
7264	D	2008-12-24	34.68000030517578
7265	D	2008-12-26	34.900001525878906
7266	D	2008-12-29	34.83000183105469
7267	D	2008-12-30	35.22999954223633
7268	D	2008-12-31	35.84000015258789
7269	D	2009-01-02	36.540000915527344
7270	D	2009-01-05	36.400001525878906
7271	D	2009-01-06	36.220001220703125
7272	D	2009-01-07	35.68000030517578
7273	D	2009-01-08	35.470001220703125
7274	D	2009-01-09	35.11000061035156
7275	D	2009-01-12	35.13999938964844
7276	D	2009-01-13	34.369998931884766
7277	D	2009-01-14	33.880001068115234
7278	D	2009-01-15	33.93000030517578
7279	D	2009-01-16	34.599998474121094
7280	D	2009-01-20	34.38999938964844
7281	D	2009-01-21	34.88999938964844
7282	D	2009-01-22	34.93000030517578
7283	D	2009-01-23	35.0
7284	D	2009-01-26	35.75
7285	D	2009-01-27	35.470001220703125
7286	D	2009-01-28	35.689998626708984
7287	D	2009-01-29	36.209999084472656
7288	D	2009-01-30	35.18000030517578
7289	D	2009-02-02	36.2599983215332
7290	D	2009-02-03	36.56999969482422
7291	D	2009-02-04	36.560001373291016
7292	D	2009-02-05	36.779998779296875
7293	D	2009-02-06	36.93000030517578
7294	D	2009-02-09	36.189998626708984
7295	D	2009-02-10	35.5
7296	D	2009-02-11	35.119998931884766
7297	D	2009-02-12	34.93000030517578
7298	D	2009-02-13	34.540000915527344
7299	D	2009-02-17	33.619998931884766
7300	D	2009-02-18	32.56999969482422
7301	D	2009-02-19	32.540000915527344
7302	D	2009-02-20	31.690000534057617
7303	D	2009-02-23	30.809999465942383
7304	D	2009-02-24	31.649999618530273
7305	D	2009-02-25	30.770000457763672
7306	D	2009-02-26	30.079999923706055
7307	D	2009-02-27	30.18000030517578
7308	D	2009-03-02	28.68000030517578
7309	D	2009-03-03	27.760000228881836
7310	D	2009-03-04	28.399999618530273
7311	D	2009-03-05	27.889999389648438
7312	D	2009-03-06	28.1200008392334
7313	D	2009-03-09	27.290000915527344
7314	D	2009-03-10	28.010000228881836
7315	D	2009-03-11	28.149999618530273
7316	D	2009-03-12	28.68000030517578
7317	D	2009-03-13	29.530000686645508
7318	D	2009-03-16	30.209999084472656
7319	D	2009-03-17	30.540000915527344
7320	D	2009-03-18	31.06999969482422
7321	D	2009-03-19	31.200000762939453
7322	D	2009-03-20	30.989999771118164
7323	D	2009-03-23	32.369998931884766
7324	D	2009-03-24	31.34000015258789
7325	D	2009-03-25	31.389999389648438
7326	D	2009-03-26	31.549999237060547
7327	D	2009-03-27	31.06999969482422
7328	D	2009-03-30	30.510000228881836
7329	D	2009-03-31	30.989999771118164
7330	D	2009-04-01	30.770000457763672
7331	D	2009-04-02	30.790000915527344
7332	D	2009-04-03	30.440000534057617
7333	D	2009-04-06	30.209999084472656
7334	D	2009-04-07	30.450000762939453
7335	D	2009-04-08	30.540000915527344
7336	D	2009-04-09	30.479999542236328
7337	D	2009-04-13	30.15999984741211
7338	D	2009-04-14	29.969999313354492
7339	D	2009-04-15	30.3700008392334
7340	D	2009-04-16	30.059999465942383
7341	D	2009-04-17	29.940000534057617
7342	D	2009-04-20	29.579999923706055
7343	D	2009-04-21	29.3799991607666
7344	D	2009-04-22	29.010000228881836
7345	D	2009-04-23	29.280000686645508
7346	D	2009-04-24	29.290000915527344
7347	D	2009-04-27	29.56999969482422
7348	D	2009-04-28	29.899999618530273
7349	D	2009-04-29	29.610000610351562
7350	D	2009-04-30	30.15999984741211
7351	D	2009-05-01	31.09000015258789
7352	D	2009-05-04	31.610000610351562
7353	D	2009-05-05	31.65999984741211
7354	D	2009-05-06	31.520000457763672
7355	D	2009-05-07	31.8700008392334
7356	D	2009-05-08	31.8700008392334
7357	D	2009-05-11	31.780000686645508
7358	D	2009-05-12	31.989999771118164
7359	D	2009-05-13	31.299999237060547
7360	D	2009-05-14	31.040000915527344
7361	D	2009-05-15	30.520000457763672
7362	D	2009-05-18	30.5
7363	D	2009-05-19	31.40999984741211
7364	D	2009-05-20	31.1299991607666
7365	D	2009-05-21	30.719999313354492
7366	D	2009-05-22	30.809999465942383
7367	D	2009-05-26	31.549999237060547
7368	D	2009-05-27	30.329999923706055
7369	D	2009-05-28	31.18000030517578
7370	D	2009-05-29	31.790000915527344
7371	D	2009-06-01	32.900001525878906
7372	D	2009-06-02	32.61000061035156
7373	D	2009-06-03	31.950000762939453
7374	D	2009-06-04	32.06999969482422
7375	D	2009-06-05	32.02000045776367
7376	D	2009-06-08	31.760000228881836
7377	D	2009-06-09	31.8700008392334
7378	D	2009-06-10	32.2400016784668
7379	D	2009-06-11	32.95000076293945
7380	D	2009-06-12	33.38999938964844
7381	D	2009-06-15	32.63999938964844
7382	D	2009-06-16	32.529998779296875
7383	D	2009-06-17	32.38999938964844
7384	D	2009-06-18	33.34000015258789
7385	D	2009-06-19	32.720001220703125
7386	D	2009-06-22	33.0099983215332
7387	D	2009-06-23	32.54999923706055
7388	D	2009-06-24	32.790000915527344
7389	D	2009-06-25	33.349998474121094
7390	D	2009-06-26	33.38999938964844
7391	D	2009-06-29	33.869998931884766
7392	D	2009-06-30	33.41999816894531
7393	D	2009-07-01	34.22999954223633
7394	D	2009-07-02	33.189998626708984
7395	D	2009-07-06	33.4900016784668
7396	D	2009-07-07	32.72999954223633
7397	D	2009-07-08	32.599998474121094
7398	D	2009-07-09	32.810001373291016
7399	D	2009-07-10	32.45000076293945
7400	D	2009-07-13	33.02000045776367
7401	D	2009-07-14	33.099998474121094
7402	D	2009-07-15	33.18000030517578
7403	D	2009-07-16	33.16999816894531
7404	D	2009-07-17	32.869998931884766
7405	D	2009-07-20	32.849998474121094
7406	D	2009-07-21	33.029998779296875
7407	D	2009-07-22	33.119998931884766
7408	D	2009-07-23	33.900001525878906
7409	D	2009-07-24	34.59000015258789
7410	D	2009-07-27	34.79999923706055
7411	D	2009-07-28	34.13999938964844
7412	D	2009-07-29	34.13999938964844
7413	D	2009-07-30	34.540000915527344
7414	D	2009-07-31	33.79999923706055
7415	D	2009-08-03	33.90999984741211
7416	D	2009-08-04	33.77000045776367
7417	D	2009-08-05	33.66999816894531
7418	D	2009-08-06	33.83000183105469
7419	D	2009-08-07	33.599998474121094
7420	D	2009-08-10	33.599998474121094
7421	D	2009-08-11	33.4900016784668
7422	D	2009-08-12	33.68000030517578
7423	D	2009-08-13	33.619998931884766
7424	D	2009-08-14	33.560001373291016
7425	D	2009-08-17	33.130001068115234
7426	D	2009-08-18	33.189998626708984
7427	D	2009-08-19	33.43000030517578
7428	D	2009-08-20	33.66999816894531
7429	D	2009-08-21	34.220001220703125
7430	D	2009-08-24	34.439998626708984
7431	D	2009-08-25	34.310001373291016
7432	D	2009-08-26	33.4900016784668
7433	D	2009-08-27	33.45000076293945
7434	D	2009-08-28	33.220001220703125
7435	D	2009-08-31	33.08000183105469
7436	D	2009-09-01	33.0099983215332
7437	D	2009-09-02	32.7400016784668
7438	D	2009-09-03	32.7400016784668
7439	D	2009-09-04	33.0
7440	D	2009-09-08	33.02000045776367
7441	D	2009-09-09	33.08000183105469
7442	D	2009-09-10	32.81999969482422
7443	D	2009-09-11	32.790000915527344
7444	D	2009-09-14	33.189998626708984
7445	D	2009-09-15	33.459999084472656
7446	D	2009-09-16	34.130001068115234
7447	D	2009-09-17	34.02000045776367
7448	D	2009-09-18	34.33000183105469
7449	D	2009-09-21	34.189998626708984
7450	D	2009-09-22	34.08000183105469
7451	D	2009-09-23	34.04999923706055
7452	D	2009-09-24	34.25
7453	D	2009-09-25	34.189998626708984
7454	D	2009-09-28	34.599998474121094
7455	D	2009-09-29	34.72999954223633
7456	D	2009-09-30	34.5
7457	D	2009-10-01	33.79999923706055
7458	D	2009-10-02	33.4900016784668
7459	D	2009-10-05	33.70000076293945
7460	D	2009-10-06	33.86000061035156
7461	D	2009-10-07	34.09000015258789
7462	D	2009-10-08	34.22999954223633
7463	D	2009-10-09	34.70000076293945
7464	D	2009-10-12	34.86000061035156
7465	D	2009-10-13	34.52000045776367
7466	D	2009-10-14	34.720001220703125
7467	D	2009-10-15	34.34000015258789
7468	D	2009-10-16	34.52000045776367
7469	D	2009-10-19	35.11000061035156
7470	D	2009-10-20	34.970001220703125
7471	D	2009-10-21	35.06999969482422
7472	D	2009-10-22	35.4900016784668
7473	D	2009-10-23	35.16999816894531
7474	D	2009-10-26	34.810001373291016
7475	D	2009-10-27	34.709999084472656
7476	D	2009-10-28	34.61000061035156
7477	D	2009-10-29	34.630001068115234
7478	D	2009-10-30	34.09000015258789
7479	D	2009-11-02	34.599998474121094
7480	D	2009-11-03	34.72999954223633
7481	D	2009-11-04	35.099998474121094
7482	D	2009-11-05	35.810001373291016
7483	D	2009-11-06	35.970001220703125
7484	D	2009-11-09	36.61000061035156
7485	D	2009-11-10	36.77000045776367
7486	D	2009-11-11	36.65999984741211
7487	D	2009-11-12	36.2599983215332
7488	D	2009-11-13	36.2599983215332
7489	D	2009-11-16	37.099998474121094
7490	D	2009-11-17	37.25
7491	D	2009-11-18	37.040000915527344
7492	D	2009-11-19	36.810001373291016
7493	D	2009-11-20	36.369998931884766
7494	D	2009-11-23	36.7599983215332
7495	D	2009-11-24	36.970001220703125
7496	D	2009-11-25	36.779998779296875
7497	D	2009-11-27	36.13999938964844
7498	D	2009-11-30	36.380001068115234
7499	D	2009-12-01	37.18000030517578
7500	D	2009-12-02	37.880001068115234
7501	D	2009-12-03	37.86000061035156
7502	D	2009-12-04	37.75
7503	D	2009-12-07	38.220001220703125
7504	D	2009-12-08	38.150001525878906
7505	D	2009-12-09	38.290000915527344
7506	D	2009-12-10	38.599998474121094
7507	D	2009-12-11	39.08000183105469
7508	D	2009-12-14	39.529998779296875
7509	D	2009-12-15	39.25
7510	D	2009-12-16	39.189998626708984
7511	D	2009-12-17	38.959999084472656
7512	D	2009-12-18	39.130001068115234
7513	D	2009-12-21	39.2400016784668
7514	D	2009-12-22	39.119998931884766
7515	D	2009-12-23	39.13999938964844
7516	D	2009-12-24	39.369998931884766
7517	D	2009-12-28	39.61000061035156
7518	D	2009-12-29	39.400001525878906
7519	D	2009-12-30	39.5
7520	D	2009-12-31	38.91999816894531
7521	D	2010-01-04	38.959999084472656
7522	D	2010-01-05	38.47999954223633
7523	D	2010-01-06	38.52000045776367
7524	D	2010-01-07	38.58000183105469
7525	D	2010-01-08	38.560001373291016
7526	D	2010-01-11	39.130001068115234
7527	D	2010-01-12	38.93000030517578
7528	D	2010-01-13	39.150001525878906
7529	D	2010-01-14	39.11000061035156
7530	D	2010-01-15	38.849998474121094
7531	D	2010-01-19	39.43000030517578
7532	D	2010-01-20	39.040000915527344
7533	D	2010-01-21	38.529998779296875
7534	D	2010-01-22	37.79999923706055
7535	D	2010-01-25	38.06999969482422
7536	D	2010-01-26	38.099998474121094
7537	D	2010-01-27	38.0
7538	D	2010-01-28	37.599998474121094
7539	D	2010-01-29	37.459999084472656
7540	D	2010-02-01	37.75
7541	D	2010-02-02	37.9900016784668
7542	D	2010-02-03	37.63999938964844
7543	D	2010-02-04	36.86000061035156
7544	D	2010-02-05	36.75
7545	D	2010-02-08	36.27000045776367
7546	D	2010-02-09	36.56999969482422
7547	D	2010-02-10	36.599998474121094
7548	D	2010-02-11	37.06999969482422
7549	D	2010-02-12	37.13999938964844
7550	D	2010-02-16	38.2400016784668
7551	D	2010-02-17	38.380001068115234
7552	D	2010-02-18	38.720001220703125
7553	D	2010-02-19	39.16999816894531
7554	D	2010-02-22	39.0
7555	D	2010-02-23	38.81999969482422
7556	D	2010-02-24	38.529998779296875
7557	D	2010-02-25	38.34000015258789
7558	D	2010-02-26	37.9900016784668
7559	D	2010-03-01	38.29999923706055
7560	D	2010-03-02	38.47999954223633
7561	D	2010-03-03	38.61000061035156
7562	D	2010-03-04	38.75
7563	D	2010-03-05	39.11000061035156
7564	D	2010-03-08	39.08000183105469
7565	D	2010-03-09	39.220001220703125
7566	D	2010-03-10	39.380001068115234
7567	D	2010-03-11	39.650001525878906
7568	D	2010-03-12	39.689998626708984
7569	D	2010-03-15	39.709999084472656
7570	D	2010-03-16	39.88999938964844
7571	D	2010-03-17	40.560001373291016
7572	D	2010-03-18	40.5099983215332
7573	D	2010-03-19	40.70000076293945
7574	D	2010-03-22	40.130001068115234
7575	D	2010-03-23	40.189998626708984
7576	D	2010-03-24	40.08000183105469
7577	D	2010-03-25	40.2599983215332
7578	D	2010-03-26	40.599998474121094
7579	D	2010-03-29	41.18000030517578
7580	D	2010-03-30	41.2599983215332
7581	D	2010-03-31	41.11000061035156
7582	D	2010-04-01	41.83000183105469
7583	D	2010-04-05	41.810001373291016
7584	D	2010-04-06	41.70000076293945
7585	D	2010-04-07	41.650001525878906
7586	D	2010-04-08	41.470001220703125
7587	D	2010-04-09	41.59000015258789
7588	D	2010-04-12	41.79999923706055
7589	D	2010-04-13	41.66999816894531
7590	D	2010-04-14	41.47999954223633
7591	D	2010-04-15	41.439998626708984
7592	D	2010-04-16	41.18000030517578
7593	D	2010-04-19	41.279998779296875
7594	D	2010-04-20	41.41999816894531
7595	D	2010-04-21	41.36000061035156
7596	D	2010-04-22	41.349998474121094
7597	D	2010-04-23	41.77000045776367
7598	D	2010-04-26	41.86000061035156
7599	D	2010-04-27	41.13999938964844
7600	D	2010-04-28	41.41999816894531
7601	D	2010-04-29	41.29999923706055
7602	D	2010-04-30	41.79999923706055
7603	D	2010-05-03	42.470001220703125
7604	D	2010-05-04	41.68000030517578
7605	D	2010-05-05	41.779998779296875
7606	D	2010-05-06	40.209999084472656
7607	D	2010-05-07	40.220001220703125
7608	D	2010-05-10	41.90999984741211
7609	D	2010-05-11	41.79999923706055
7610	D	2010-05-12	41.849998474121094
7611	D	2010-05-13	41.540000915527344
7612	D	2010-05-14	40.9900016784668
7613	D	2010-05-17	41.27000045776367
7614	D	2010-05-18	40.709999084472656
7615	D	2010-05-19	40.43000030517578
7616	D	2010-05-20	39.2400016784668
7617	D	2010-05-21	39.529998779296875
7618	D	2010-05-24	39.25
7619	D	2010-05-25	39.22999954223633
7620	D	2010-05-26	38.560001373291016
7621	D	2010-05-27	39.13999938964844
7622	D	2010-05-28	38.959999084472656
7623	D	2010-06-01	38.59000015258789
7624	D	2010-06-02	39.720001220703125
7625	D	2010-06-03	40.150001525878906
7626	D	2010-06-04	39.0099983215332
7627	D	2010-06-07	39.33000183105469
7628	D	2010-06-08	40.15999984741211
7629	D	2010-06-09	39.91999816894531
7630	D	2010-06-10	40.810001373291016
7631	D	2010-06-11	40.599998474121094
7632	D	2010-06-14	40.47999954223633
7633	D	2010-06-15	41.279998779296875
7634	D	2010-06-16	41.66999816894531
7635	D	2010-06-17	41.849998474121094
7636	D	2010-06-18	42.0
7637	D	2010-06-21	41.81999969482422
7638	D	2010-06-22	40.86000061035156
7639	D	2010-06-23	40.22999954223633
7640	D	2010-06-24	40.150001525878906
7641	D	2010-06-25	40.16999816894531
7642	D	2010-06-28	40.56999969482422
7643	D	2010-06-29	39.27000045776367
7644	D	2010-06-30	38.7400016784668
7645	D	2010-07-01	38.97999954223633
7646	D	2010-07-02	38.66999816894531
7647	D	2010-07-06	39.13999938964844
7648	D	2010-07-07	40.18000030517578
7649	D	2010-07-08	40.75
7650	D	2010-07-09	40.900001525878906
7651	D	2010-07-12	40.9900016784668
7652	D	2010-07-13	41.099998474121094
7653	D	2010-07-14	41.439998626708984
7654	D	2010-07-15	41.27000045776367
7655	D	2010-07-16	40.43000030517578
7656	D	2010-07-19	41.400001525878906
7657	D	2010-07-20	41.959999084472656
7658	D	2010-07-21	41.2599983215332
7659	D	2010-07-22	42.220001220703125
7660	D	2010-07-23	42.40999984741211
7661	D	2010-07-26	42.599998474121094
7662	D	2010-07-27	43.27000045776367
7663	D	2010-07-28	42.97999954223633
7664	D	2010-07-29	41.689998626708984
7665	D	2010-07-30	41.9900016784668
7666	D	2010-08-02	43.20000076293945
7667	D	2010-08-03	43.119998931884766
7668	D	2010-08-04	43.5
7669	D	2010-08-05	43.54999923706055
7670	D	2010-08-06	43.66999816894531
7671	D	2010-08-09	44.029998779296875
7672	D	2010-08-10	44.18000030517578
7673	D	2010-08-11	43.709999084472656
7674	D	2010-08-12	43.79999923706055
7675	D	2010-08-13	43.90999984741211
7676	D	2010-08-16	44.029998779296875
7677	D	2010-08-17	44.709999084472656
7678	D	2010-08-18	44.11000061035156
7679	D	2010-08-19	43.66999816894531
7680	D	2010-08-20	43.93000030517578
7681	D	2010-08-23	44.349998474121094
7682	D	2010-08-24	44.40999984741211
7683	D	2010-08-25	43.150001525878906
7684	D	2010-08-26	42.7599983215332
7685	D	2010-08-27	43.41999816894531
7686	D	2010-08-30	42.689998626708984
7687	D	2010-08-31	42.72999954223633
7688	D	2010-09-01	43.86000061035156
7689	D	2010-09-02	43.58000183105469
7690	D	2010-09-03	43.9900016784668
7691	D	2010-09-07	43.81999969482422
7692	D	2010-09-08	43.72999954223633
7693	D	2010-09-09	43.939998626708984
7694	D	2010-09-10	43.290000915527344
7695	D	2010-09-13	43.91999816894531
7696	D	2010-09-14	44.029998779296875
7697	D	2010-09-15	43.47999954223633
7698	D	2010-09-16	43.59000015258789
7699	D	2010-09-17	43.41999816894531
7700	D	2010-09-20	44.290000915527344
7701	D	2010-09-21	44.11000061035156
7702	D	2010-09-22	44.209999084472656
7703	D	2010-09-23	43.41999816894531
7704	D	2010-09-24	44.22999954223633
7705	D	2010-09-27	44.2599983215332
7706	D	2010-09-28	44.189998626708984
7707	D	2010-09-29	43.95000076293945
7708	D	2010-09-30	43.65999984741211
7709	D	2010-10-01	44.029998779296875
7710	D	2010-10-04	43.88999938964844
7711	D	2010-10-05	44.58000183105469
7712	D	2010-10-06	44.4900016784668
7713	D	2010-10-07	44.5099983215332
7714	D	2010-10-08	44.68000030517578
7715	D	2010-10-11	44.689998626708984
7716	D	2010-10-12	44.31999969482422
7717	D	2010-10-13	44.54999923706055
7718	D	2010-10-14	44.630001068115234
7719	D	2010-10-15	44.540000915527344
7720	D	2010-10-18	44.91999816894531
7721	D	2010-10-19	44.5
7722	D	2010-10-20	44.70000076293945
7723	D	2010-10-21	44.7400016784668
7724	D	2010-10-22	44.5099983215332
7725	D	2010-10-25	44.459999084472656
7726	D	2010-10-26	44.040000915527344
7727	D	2010-10-27	43.81999969482422
7728	D	2010-10-28	43.95000076293945
7729	D	2010-10-29	43.459999084472656
7730	D	2010-11-01	42.4900016784668
7731	D	2010-11-02	42.81999969482422
7732	D	2010-11-03	42.869998931884766
7733	D	2010-11-04	43.529998779296875
7734	D	2010-11-05	43.5
7735	D	2010-11-08	43.09000015258789
7736	D	2010-11-09	43.06999969482422
7737	D	2010-11-10	42.97999954223633
7738	D	2010-11-11	42.84000015258789
7739	D	2010-11-12	42.86000061035156
7740	D	2010-11-15	43.119998931884766
7741	D	2010-11-16	42.790000915527344
7742	D	2010-11-17	42.45000076293945
7743	D	2010-11-18	42.79999923706055
7744	D	2010-11-19	42.7599983215332
7745	D	2010-11-22	43.0099983215332
7746	D	2010-11-23	42.4900016784668
7747	D	2010-11-24	42.029998779296875
7748	D	2010-11-26	41.84000015258789
7749	D	2010-11-29	41.61000061035156
7750	D	2010-11-30	41.529998779296875
7751	D	2010-12-01	42.04999923706055
7752	D	2010-12-02	42.099998474121094
7753	D	2010-12-03	42.41999816894531
7754	D	2010-12-06	42.040000915527344
7755	D	2010-12-07	41.900001525878906
7756	D	2010-12-08	41.83000183105469
7757	D	2010-12-09	41.77000045776367
7758	D	2010-12-10	41.619998931884766
7759	D	2010-12-13	42.04999923706055
7760	D	2010-12-14	42.0
7761	D	2010-12-15	41.720001220703125
7762	D	2010-12-16	42.310001373291016
7763	D	2010-12-17	42.56999969482422
7764	D	2010-12-20	42.93000030517578
7765	D	2010-12-21	42.959999084472656
7766	D	2010-12-22	42.91999816894531
7767	D	2010-12-23	42.959999084472656
7768	D	2010-12-27	42.88999938964844
7769	D	2010-12-28	42.91999816894531
7770	D	2010-12-29	42.939998626708984
7771	D	2010-12-30	42.900001525878906
7772	D	2010-12-31	42.720001220703125
7773	D	2011-01-03	42.75
7774	D	2011-01-04	43.13999938964844
7775	D	2011-01-05	43.029998779296875
7776	D	2011-01-06	43.189998626708984
7777	D	2011-01-07	43.22999954223633
7778	D	2011-01-10	42.439998626708984
7779	D	2011-01-11	42.33000183105469
7780	D	2011-01-12	42.2599983215332
7781	D	2011-01-13	42.61000061035156
7782	D	2011-01-14	42.97999954223633
7783	D	2011-01-18	42.97999954223633
7784	D	2011-01-19	42.970001220703125
7785	D	2011-01-20	43.369998931884766
7786	D	2011-01-21	43.349998474121094
7787	D	2011-01-24	43.58000183105469
7788	D	2011-01-25	43.56999969482422
7789	D	2011-01-26	43.54999923706055
7790	D	2011-01-27	43.790000915527344
7791	D	2011-01-28	43.38999938964844
7792	D	2011-01-31	43.540000915527344
7793	D	2011-02-01	43.779998779296875
7794	D	2011-02-02	43.5099983215332
7795	D	2011-02-03	43.689998626708984
7796	D	2011-02-04	43.61000061035156
7797	D	2011-02-07	43.41999816894531
7798	D	2011-02-08	43.540000915527344
7799	D	2011-02-09	43.540000915527344
7800	D	2011-02-10	43.900001525878906
7801	D	2011-02-11	44.119998931884766
7802	D	2011-02-14	43.68000030517578
7803	D	2011-02-15	43.7400016784668
7804	D	2011-02-16	44.09000015258789
7805	D	2011-02-17	44.18000030517578
7806	D	2011-02-18	44.369998931884766
7807	D	2011-02-22	44.290000915527344
7808	D	2011-02-23	44.63999938964844
7809	D	2011-02-24	44.7400016784668
7810	D	2011-02-25	45.0
7811	D	2011-02-28	45.630001068115234
7812	D	2011-03-01	45.56999969482422
7813	D	2011-03-02	44.790000915527344
7814	D	2011-03-03	45.529998779296875
7815	D	2011-03-04	45.540000915527344
7816	D	2011-03-07	45.41999816894531
7817	D	2011-03-08	46.13999938964844
7818	D	2011-03-09	46.34000015258789
7819	D	2011-03-10	45.65999984741211
7820	D	2011-03-11	45.5099983215332
7821	D	2011-03-14	45.15999984741211
7822	D	2011-03-15	44.72999954223633
7823	D	2011-03-16	43.720001220703125
7824	D	2011-03-17	43.61000061035156
7825	D	2011-03-18	43.779998779296875
7826	D	2011-03-21	44.4900016784668
7827	D	2011-03-22	44.43000030517578
7828	D	2011-03-23	44.08000183105469
7829	D	2011-03-24	44.40999984741211
7830	D	2011-03-25	44.540000915527344
7831	D	2011-03-28	44.22999954223633
7832	D	2011-03-29	44.54999923706055
7833	D	2011-03-30	45.16999816894531
7834	D	2011-03-31	44.70000076293945
7835	D	2011-04-01	44.70000076293945
7836	D	2011-04-04	44.91999816894531
7837	D	2011-04-05	44.77000045776367
7838	D	2011-04-06	45.029998779296875
7839	D	2011-04-07	44.95000076293945
7840	D	2011-04-08	44.81999969482422
7841	D	2011-04-11	43.97999954223633
7842	D	2011-04-12	43.599998474121094
7843	D	2011-04-13	43.54999923706055
7844	D	2011-04-14	44.029998779296875
7845	D	2011-04-15	44.470001220703125
7846	D	2011-04-18	44.099998474121094
7847	D	2011-04-19	44.310001373291016
7848	D	2011-04-20	44.47999954223633
7849	D	2011-04-21	44.75
7850	D	2011-04-25	45.09000015258789
7851	D	2011-04-26	45.75
7852	D	2011-04-27	46.060001373291016
7853	D	2011-04-28	46.33000183105469
7854	D	2011-04-29	46.41999816894531
7855	D	2011-05-02	46.540000915527344
7856	D	2011-05-03	46.72999954223633
7857	D	2011-05-04	47.02000045776367
7858	D	2011-05-05	46.540000915527344
7859	D	2011-05-06	46.91999816894531
7860	D	2011-05-09	47.0099983215332
7861	D	2011-05-10	47.63999938964844
7862	D	2011-05-11	47.650001525878906
7863	D	2011-05-12	48.150001525878906
7864	D	2011-05-13	47.9900016784668
7865	D	2011-05-16	47.869998931884766
7866	D	2011-05-17	48.33000183105469
7867	D	2011-05-18	47.970001220703125
7868	D	2011-05-19	48.20000076293945
7869	D	2011-05-20	48.279998779296875
7870	D	2011-05-23	47.939998626708984
7871	D	2011-05-24	47.90999984741211
7872	D	2011-05-25	47.18000030517578
7873	D	2011-05-26	47.34000015258789
7874	D	2011-05-27	47.22999954223633
7875	D	2011-05-31	47.720001220703125
7876	D	2011-06-01	47.119998931884766
7877	D	2011-06-02	47.27000045776367
7878	D	2011-06-03	47.150001525878906
7879	D	2011-06-06	46.900001525878906
7880	D	2011-06-07	47.400001525878906
7881	D	2011-06-08	47.689998626708984
7882	D	2011-06-09	47.97999954223633
7883	D	2011-06-10	47.529998779296875
7884	D	2011-06-13	47.83000183105469
7885	D	2011-06-14	47.689998626708984
7886	D	2011-06-15	47.099998474121094
7887	D	2011-06-16	47.2599983215332
7888	D	2011-06-17	47.65999984741211
7889	D	2011-06-20	48.15999984741211
7890	D	2011-06-21	48.22999954223633
7891	D	2011-06-22	47.7599983215332
7892	D	2011-06-23	47.13999938964844
7893	D	2011-06-24	47.25
7894	D	2011-06-27	47.70000076293945
7895	D	2011-06-28	47.79999923706055
7896	D	2011-06-29	48.099998474121094
7897	D	2011-06-30	48.27000045776367
7898	D	2011-07-01	48.9900016784668
7899	D	2011-07-05	48.61000061035156
7900	D	2011-07-06	48.900001525878906
7901	D	2011-07-07	48.959999084472656
7902	D	2011-07-08	48.630001068115234
7903	D	2011-07-11	48.11000061035156
7904	D	2011-07-12	48.36000061035156
7905	D	2011-07-13	48.279998779296875
7906	D	2011-07-14	48.16999816894531
7907	D	2011-07-15	48.459999084472656
7908	D	2011-07-18	48.0
7909	D	2011-07-19	48.689998626708984
7910	D	2011-07-20	49.2599983215332
7911	D	2011-07-21	50.0
7912	D	2011-07-22	49.779998779296875
7913	D	2011-07-25	49.56999969482422
7914	D	2011-07-26	49.29999923706055
7915	D	2011-07-27	49.04999923706055
7916	D	2011-07-28	48.9900016784668
7917	D	2011-07-29	48.45000076293945
7918	D	2011-08-01	48.59000015258789
7919	D	2011-08-02	48.099998474121094
7920	D	2011-08-03	48.65999984741211
7921	D	2011-08-04	47.77000045776367
7922	D	2011-08-05	48.59000015258789
7923	D	2011-08-08	45.939998626708984
7924	D	2011-08-09	46.77000045776367
7925	D	2011-08-10	46.36000061035156
7926	D	2011-08-11	48.029998779296875
7927	D	2011-08-12	47.709999084472656
7928	D	2011-08-15	49.68000030517578
7929	D	2011-08-16	49.689998626708984
7930	D	2011-08-17	50.119998931884766
7931	D	2011-08-18	49.08000183105469
7932	D	2011-08-19	47.9900016784668
7933	D	2011-08-22	48.25
7934	D	2011-08-23	49.099998474121094
7935	D	2011-08-24	49.58000183105469
7936	D	2011-08-25	48.939998626708984
7937	D	2011-08-26	48.459999084472656
7938	D	2011-08-29	48.970001220703125
7939	D	2011-08-30	48.75
7940	D	2011-08-31	48.7400016784668
7941	D	2011-09-01	48.59000015258789
7942	D	2011-09-02	47.97999954223633
7943	D	2011-09-06	47.88999938964844
7944	D	2011-09-07	48.20000076293945
7945	D	2011-09-08	48.150001525878906
7946	D	2011-09-09	47.189998626708984
7947	D	2011-09-12	47.470001220703125
7948	D	2011-09-13	47.779998779296875
7949	D	2011-09-14	48.540000915527344
7950	D	2011-09-15	49.459999084472656
7951	D	2011-09-16	49.84000015258789
7952	D	2011-09-19	49.7400016784668
7953	D	2011-09-20	50.599998474121094
7954	D	2011-09-21	49.88999938964844
7955	D	2011-09-22	49.310001373291016
7956	D	2011-09-23	49.9900016784668
7957	D	2011-09-26	50.779998779296875
7958	D	2011-09-27	50.93000030517578
7959	D	2011-09-28	50.41999816894531
7960	D	2011-09-29	51.25
7961	D	2011-09-30	50.77000045776367
7962	D	2011-10-03	49.84000015258789
7963	D	2011-10-04	49.18000030517578
7964	D	2011-10-05	49.5099983215332
7965	D	2011-10-06	50.0
7966	D	2011-10-07	50.27000045776367
7967	D	2011-10-10	51.20000076293945
7968	D	2011-10-11	50.58000183105469
7969	D	2011-10-12	50.16999816894531
7970	D	2011-10-13	50.040000915527344
7971	D	2011-10-14	50.4900016784668
7972	D	2011-10-17	50.02000045776367
7973	D	2011-10-18	50.470001220703125
7974	D	2011-10-19	50.959999084472656
7975	D	2011-10-20	51.040000915527344
7976	D	2011-10-21	52.06999969482422
7977	D	2011-10-24	51.400001525878906
7978	D	2011-10-25	50.70000076293945
7979	D	2011-10-26	51.150001525878906
7980	D	2011-10-27	52.0099983215332
7981	D	2011-10-28	51.369998931884766
7982	D	2011-10-31	51.59000015258789
7983	D	2011-11-01	50.400001525878906
7984	D	2011-11-02	51.22999954223633
7985	D	2011-11-03	51.70000076293945
7986	D	2011-11-04	51.560001373291016
7987	D	2011-11-07	52.45000076293945
7988	D	2011-11-08	52.63999938964844
7989	D	2011-11-09	51.279998779296875
7990	D	2011-11-10	51.349998474121094
7991	D	2011-11-11	52.060001373291016
7992	D	2011-11-14	51.72999954223633
7993	D	2011-11-15	51.560001373291016
7994	D	2011-11-16	51.02000045776367
7995	D	2011-11-17	50.84000015258789
7996	D	2011-11-18	51.040000915527344
7997	D	2011-11-21	50.65999984741211
7998	D	2011-11-22	50.040000915527344
7999	D	2011-11-23	49.310001373291016
8000	D	2011-11-25	49.5099983215332
8001	D	2011-11-28	50.11000061035156
8002	D	2011-11-29	50.849998474121094
8003	D	2011-11-30	51.619998931884766
8004	D	2011-12-01	51.349998474121094
8005	D	2011-12-02	50.560001373291016
8006	D	2011-12-05	50.5
8007	D	2011-12-06	50.34000015258789
8008	D	2011-12-07	50.5
8009	D	2011-12-08	50.13999938964844
8010	D	2011-12-09	50.77000045776367
8011	D	2011-12-12	50.310001373291016
8012	D	2011-12-13	50.47999954223633
8013	D	2011-12-14	50.18000030517578
8014	D	2011-12-15	50.779998779296875
8015	D	2011-12-16	50.650001525878906
8016	D	2011-12-19	50.36000061035156
8017	D	2011-12-20	52.119998931884766
8018	D	2011-12-21	52.790000915527344
8019	D	2011-12-22	52.720001220703125
8020	D	2011-12-23	52.95000076293945
8021	D	2011-12-27	53.43000030517578
8022	D	2011-12-28	53.08000183105469
8023	D	2011-12-29	53.529998779296875
8024	D	2011-12-30	53.08000183105469
8025	D	2012-01-03	52.5
8026	D	2012-01-04	52.06999969482422
8027	D	2012-01-05	51.959999084472656
8028	D	2012-01-06	51.43000030517578
8029	D	2012-01-09	51.36000061035156
8030	D	2012-01-10	51.290000915527344
8031	D	2012-01-11	51.16999816894531
8032	D	2012-01-12	50.93000030517578
8033	D	2012-01-13	50.599998474121094
8034	D	2012-01-17	50.79999923706055
8035	D	2012-01-18	50.43000030517578
8036	D	2012-01-19	50.29999923706055
8037	D	2012-01-20	50.56999969482422
8038	D	2012-01-23	50.47999954223633
8039	D	2012-01-24	50.310001373291016
8040	D	2012-01-25	51.11000061035156
8041	D	2012-01-26	50.849998474121094
8042	D	2012-01-27	49.560001373291016
8043	D	2012-01-30	49.34000015258789
8044	D	2012-01-31	50.040000915527344
8045	D	2012-02-01	50.41999816894531
8046	D	2012-02-02	50.5099983215332
8047	D	2012-02-03	50.380001068115234
8048	D	2012-02-06	50.27000045776367
8049	D	2012-02-07	50.41999816894531
8050	D	2012-02-08	50.20000076293945
8051	D	2012-02-09	49.86000061035156
8052	D	2012-02-10	49.90999984741211
8053	D	2012-02-13	49.93000030517578
8054	D	2012-02-14	50.22999954223633
8055	D	2012-02-15	50.08000183105469
8056	D	2012-02-16	50.41999816894531
8057	D	2012-02-17	50.56999969482422
8058	D	2012-02-21	50.13999938964844
8059	D	2012-02-22	50.470001220703125
8060	D	2012-02-23	50.939998626708984
8061	D	2012-02-24	51.31999969482422
8062	D	2012-02-27	51.40999984741211
8063	D	2012-02-28	51.25
8064	D	2012-02-29	50.470001220703125
8065	D	2012-03-01	50.40999984741211
8066	D	2012-03-02	50.52000045776367
8067	D	2012-03-05	50.81999969482422
8068	D	2012-03-06	50.52000045776367
8069	D	2012-03-07	50.4900016784668
8070	D	2012-03-08	50.599998474121094
8071	D	2012-03-09	50.7599983215332
8072	D	2012-03-12	51.33000183105469
8073	D	2012-03-13	51.36000061035156
8074	D	2012-03-14	50.54999923706055
8075	D	2012-03-15	50.47999954223633
8076	D	2012-03-16	50.31999969482422
8077	D	2012-03-19	50.2599983215332
8078	D	2012-03-20	50.63999938964844
8079	D	2012-03-21	50.459999084472656
8080	D	2012-03-22	50.41999816894531
8081	D	2012-03-23	50.279998779296875
8082	D	2012-03-26	50.709999084472656
8083	D	2012-03-27	51.0099983215332
8084	D	2012-03-28	50.689998626708984
8085	D	2012-03-29	50.779998779296875
8086	D	2012-03-30	51.209999084472656
8087	D	2012-04-02	51.5
8088	D	2012-04-03	51.540000915527344
8089	D	2012-04-04	51.59000015258789
8090	D	2012-04-05	51.380001068115234
8091	D	2012-04-09	50.900001525878906
8092	D	2012-04-10	50.20000076293945
8093	D	2012-04-11	50.16999816894531
8094	D	2012-04-12	50.29999923706055
8095	D	2012-04-13	50.279998779296875
8096	D	2012-04-16	50.7400016784668
8097	D	2012-04-17	50.9900016784668
8098	D	2012-04-18	50.619998931884766
8099	D	2012-04-19	50.540000915527344
8100	D	2012-04-20	51.02000045776367
8101	D	2012-04-23	50.849998474121094
8102	D	2012-04-24	50.810001373291016
8103	D	2012-04-25	51.2400016784668
8104	D	2012-04-26	51.88999938964844
8105	D	2012-04-27	52.06999969482422
8106	D	2012-04-30	52.189998626708984
8107	D	2012-05-01	52.439998626708984
8108	D	2012-05-02	52.11000061035156
8109	D	2012-05-03	51.91999816894531
8110	D	2012-05-04	51.9900016784668
8111	D	2012-05-07	51.869998931884766
8112	D	2012-05-08	51.959999084472656
8113	D	2012-05-09	51.66999816894531
8114	D	2012-05-10	52.11000061035156
8115	D	2012-05-11	52.220001220703125
8116	D	2012-05-14	52.27000045776367
8117	D	2012-05-15	52.29999923706055
8118	D	2012-05-16	52.5099983215332
8119	D	2012-05-17	51.88999938964844
8120	D	2012-05-18	52.290000915527344
8121	D	2012-05-21	52.22999954223633
8122	D	2012-05-22	52.470001220703125
8123	D	2012-05-23	52.209999084472656
8124	D	2012-05-24	52.5
8125	D	2012-05-25	52.54999923706055
8126	D	2012-05-29	52.5
8127	D	2012-05-30	51.86000061035156
8128	D	2012-05-31	52.060001373291016
8129	D	2012-06-01	51.630001068115234
8130	D	2012-06-04	51.529998779296875
8131	D	2012-06-05	51.470001220703125
8132	D	2012-06-06	52.25
8133	D	2012-06-07	52.7400016784668
8134	D	2012-06-08	53.22999954223633
8135	D	2012-06-11	52.810001373291016
8136	D	2012-06-12	52.83000183105469
8137	D	2012-06-13	53.04999923706055
8138	D	2012-06-14	53.720001220703125
8139	D	2012-06-15	53.779998779296875
8140	D	2012-06-18	54.290000915527344
8141	D	2012-06-19	54.380001068115234
8142	D	2012-06-20	54.16999816894531
8143	D	2012-06-21	53.68000030517578
8144	D	2012-06-22	53.61000061035156
8145	D	2012-06-25	53.34000015258789
8146	D	2012-06-26	53.369998931884766
8147	D	2012-06-27	53.91999816894531
8148	D	2012-06-28	53.77000045776367
8149	D	2012-06-29	54.0
8150	D	2012-07-02	54.38999938964844
8151	D	2012-07-03	54.22999954223633
8152	D	2012-07-05	53.779998779296875
8153	D	2012-07-06	53.83000183105469
8154	D	2012-07-09	53.77000045776367
8155	D	2012-07-10	53.70000076293945
8156	D	2012-07-11	54.040000915527344
8157	D	2012-07-12	53.70000076293945
8158	D	2012-07-13	54.189998626708984
8159	D	2012-07-16	54.189998626708984
8160	D	2012-07-17	54.22999954223633
8161	D	2012-07-18	54.369998931884766
8162	D	2012-07-19	54.189998626708984
8163	D	2012-07-20	53.959999084472656
8164	D	2012-07-23	53.5
8165	D	2012-07-24	53.0099983215332
8166	D	2012-07-25	53.290000915527344
8167	D	2012-07-26	54.130001068115234
8168	D	2012-07-27	54.970001220703125
8169	D	2012-07-30	54.91999816894531
8170	D	2012-07-31	54.310001373291016
8171	D	2012-08-01	54.0099983215332
8172	D	2012-08-02	53.810001373291016
8173	D	2012-08-03	54.40999984741211
8174	D	2012-08-06	54.33000183105469
8175	D	2012-08-07	53.97999954223633
8176	D	2012-08-08	53.66999816894531
8177	D	2012-08-09	53.630001068115234
8178	D	2012-08-10	53.720001220703125
8179	D	2012-08-13	53.45000076293945
8180	D	2012-08-14	53.5
8181	D	2012-08-15	53.810001373291016
8182	D	2012-08-16	53.95000076293945
8183	D	2012-08-17	53.91999816894531
8184	D	2012-08-20	54.119998931884766
8185	D	2012-08-21	53.79999923706055
8186	D	2012-08-22	53.61000061035156
8187	D	2012-08-23	53.13999938964844
8188	D	2012-08-24	53.4900016784668
8189	D	2012-08-27	54.04999923706055
8190	D	2012-08-28	53.95000076293945
8191	D	2012-08-29	52.970001220703125
8192	D	2012-08-30	52.52000045776367
8193	D	2012-08-31	52.47999954223633
8194	D	2012-09-04	52.5099983215332
8195	D	2012-09-05	52.5
8196	D	2012-09-06	53.77000045776367
8197	D	2012-09-07	53.15999984741211
8198	D	2012-09-10	53.279998779296875
8199	D	2012-09-11	52.939998626708984
8200	D	2012-09-12	52.7599983215332
8201	D	2012-09-13	53.59000015258789
8202	D	2012-09-14	52.81999969482422
8203	D	2012-09-17	52.61000061035156
8204	D	2012-09-18	52.25
8205	D	2012-09-19	52.36000061035156
8206	D	2012-09-20	52.720001220703125
8207	D	2012-09-21	52.70000076293945
8208	D	2012-09-24	53.11000061035156
8209	D	2012-09-25	52.650001525878906
8210	D	2012-09-26	52.88999938964844
8211	D	2012-09-27	52.810001373291016
8212	D	2012-09-28	52.939998626708984
8213	D	2012-10-01	52.810001373291016
8214	D	2012-10-02	53.22999954223633
8215	D	2012-10-03	53.33000183105469
8216	D	2012-10-04	53.380001068115234
8217	D	2012-10-05	53.2599983215332
8218	D	2012-10-08	53.029998779296875
8219	D	2012-10-09	52.81999969482422
8220	D	2012-10-10	53.220001220703125
8221	D	2012-10-11	53.029998779296875
8222	D	2012-10-12	52.68000030517578
8223	D	2012-10-15	52.7599983215332
8224	D	2012-10-16	52.65999984741211
8225	D	2012-10-17	53.349998474121094
8226	D	2012-10-18	53.58000183105469
8227	D	2012-10-19	53.5099983215332
8228	D	2012-10-22	52.959999084472656
8229	D	2012-10-23	52.689998626708984
8230	D	2012-10-24	52.45000076293945
8231	D	2012-10-25	51.95000076293945
8232	D	2012-10-26	52.06999969482422
8233	D	2012-10-31	52.779998779296875
8234	D	2012-11-01	52.02000045776367
8235	D	2012-11-02	51.70000076293945
8236	D	2012-11-05	50.93000030517578
8237	D	2012-11-06	50.970001220703125
8238	D	2012-11-07	49.86000061035156
8239	D	2012-11-08	49.43000030517578
8240	D	2012-11-09	49.33000183105469
8241	D	2012-11-12	49.189998626708984
8242	D	2012-11-13	50.209999084472656
8243	D	2012-11-14	49.88999938964844
8244	D	2012-11-15	49.68000030517578
8245	D	2012-11-16	50.150001525878906
8246	D	2012-11-19	50.279998779296875
8247	D	2012-11-20	50.34000015258789
8248	D	2012-11-21	50.15999984741211
8249	D	2012-11-23	50.119998931884766
8250	D	2012-11-26	50.650001525878906
8251	D	2012-11-27	50.540000915527344
8252	D	2012-11-28	50.43000030517578
8253	D	2012-11-29	50.66999816894531
8254	D	2012-11-30	51.11000061035156
8255	D	2012-12-03	50.75
8256	D	2012-12-04	50.400001525878906
8257	D	2012-12-05	51.72999954223633
8258	D	2012-12-06	51.540000915527344
8259	D	2012-12-07	51.689998626708984
8260	D	2012-12-10	51.59000015258789
8261	D	2012-12-11	51.599998474121094
8262	D	2012-12-12	51.560001373291016
8263	D	2012-12-13	51.34000015258789
8264	D	2012-12-14	51.189998626708984
8265	D	2012-12-17	51.959999084472656
8266	D	2012-12-18	52.22999954223633
8267	D	2012-12-19	51.79999923706055
8268	D	2012-12-20	52.20000076293945
8269	D	2012-12-21	51.939998626708984
8270	D	2012-12-24	51.939998626708984
8271	D	2012-12-26	51.709999084472656
8272	D	2012-12-27	51.619998931884766
8273	D	2012-12-28	51.08000183105469
8274	D	2012-12-31	51.79999923706055
8275	D	2013-01-02	52.91999816894531
8276	D	2013-01-03	52.97999954223633
8277	D	2013-01-04	53.540000915527344
8278	D	2013-01-07	52.65999984741211
8279	D	2013-01-08	52.369998931884766
8280	D	2013-01-09	52.20000076293945
8281	D	2013-01-10	52.220001220703125
8282	D	2013-01-11	52.43000030517578
8283	D	2013-01-14	52.38999938964844
8284	D	2013-01-15	52.529998779296875
8285	D	2013-01-16	52.400001525878906
8286	D	2013-01-17	52.40999984741211
8287	D	2013-01-18	52.91999816894531
8288	D	2013-01-22	53.290000915527344
8289	D	2013-01-23	53.36000061035156
8290	D	2013-01-24	53.790000915527344
8291	D	2013-01-25	53.880001068115234
8292	D	2013-01-28	53.75
8293	D	2013-01-29	54.36000061035156
8294	D	2013-01-30	54.52000045776367
8295	D	2013-01-31	54.11000061035156
8296	D	2013-02-01	54.16999816894531
8297	D	2013-02-04	54.06999969482422
8298	D	2013-02-05	54.310001373291016
8299	D	2013-02-06	54.349998474121094
8300	D	2013-02-07	54.310001373291016
8301	D	2013-02-08	54.310001373291016
8302	D	2013-02-11	54.33000183105469
8303	D	2013-02-12	54.630001068115234
8304	D	2013-02-13	54.689998626708984
8305	D	2013-02-14	54.470001220703125
8306	D	2013-02-15	54.91999816894531
8307	D	2013-02-19	55.59000015258789
8308	D	2013-02-20	55.88999938964844
8309	D	2013-02-21	55.70000076293945
8310	D	2013-02-22	56.380001068115234
8311	D	2013-02-25	55.709999084472656
8312	D	2013-02-26	55.279998779296875
8313	D	2013-02-27	55.810001373291016
8314	D	2013-02-28	56.0
8315	D	2013-03-01	56.41999816894531
8316	D	2013-03-04	56.40999984741211
8317	D	2013-03-05	56.5099983215332
8318	D	2013-03-06	56.459999084472656
8319	D	2013-03-07	55.869998931884766
8320	D	2013-03-08	55.869998931884766
8321	D	2013-03-11	56.29999923706055
8322	D	2013-03-12	56.02000045776367
8323	D	2013-03-13	56.34000015258789
8324	D	2013-03-14	56.349998474121094
8325	D	2013-03-15	56.790000915527344
8326	D	2013-03-18	56.43000030517578
8327	D	2013-03-19	56.7400016784668
8328	D	2013-03-20	57.20000076293945
8329	D	2013-03-21	56.91999816894531
8330	D	2013-03-22	56.77000045776367
8331	D	2013-03-25	56.86000061035156
8332	D	2013-03-26	57.59000015258789
8333	D	2013-03-27	57.529998779296875
8334	D	2013-03-28	58.18000030517578
8335	D	2013-04-01	58.189998626708984
8336	D	2013-04-02	58.619998931884766
8337	D	2013-04-03	58.75
8338	D	2013-04-04	59.4900016784668
8339	D	2013-04-05	59.630001068115234
8340	D	2013-04-08	60.06999969482422
8341	D	2013-04-09	59.849998474121094
8342	D	2013-04-10	60.16999816894531
8343	D	2013-04-11	59.9900016784668
8344	D	2013-04-12	60.119998931884766
8345	D	2013-04-15	59.27000045776367
8346	D	2013-04-16	59.81999969482422
8347	D	2013-04-17	59.33000183105469
8348	D	2013-04-18	59.79999923706055
8349	D	2013-04-19	61.06999969482422
8350	D	2013-04-22	60.959999084472656
8351	D	2013-04-23	61.0099983215332
8352	D	2013-04-24	61.119998931884766
8353	D	2013-04-25	60.75
8354	D	2013-04-26	61.0099983215332
8355	D	2013-04-29	61.209999084472656
8356	D	2013-04-30	61.68000030517578
8357	D	2013-05-01	61.13999938964844
8358	D	2013-05-02	61.11000061035156
8359	D	2013-05-03	60.90999984741211
8360	D	2013-05-06	60.470001220703125
8361	D	2013-05-07	60.93000030517578
8362	D	2013-05-08	60.5
8363	D	2013-05-09	59.45000076293945
8364	D	2013-05-10	59.75
8365	D	2013-05-13	59.689998626708984
8366	D	2013-05-14	60.459999084472656
8367	D	2013-05-15	60.65999984741211
8368	D	2013-05-16	60.380001068115234
8369	D	2013-05-17	61.16999816894531
8370	D	2013-05-20	60.75
8371	D	2013-05-21	60.689998626708984
8372	D	2013-05-22	59.2599983215332
8373	D	2013-05-23	58.95000076293945
8374	D	2013-05-24	57.619998931884766
8375	D	2013-05-28	57.72999954223633
8376	D	2013-05-29	57.06999969482422
8377	D	2013-05-30	57.09000015258789
8378	D	2013-05-31	56.54999923706055
8379	D	2013-06-03	55.54999923706055
8380	D	2013-06-04	55.65999984741211
8381	D	2013-06-05	54.560001373291016
8382	D	2013-06-06	55.29999923706055
8383	D	2013-06-07	55.63999938964844
8384	D	2013-06-10	55.790000915527344
8385	D	2013-06-11	55.33000183105469
8386	D	2013-06-12	55.31999969482422
8387	D	2013-06-13	56.400001525878906
8388	D	2013-06-14	56.040000915527344
8389	D	2013-06-17	56.72999954223633
8390	D	2013-06-18	57.0
8391	D	2013-06-19	55.7400016784668
8392	D	2013-06-20	54.2400016784668
8393	D	2013-06-21	55.0099983215332
8394	D	2013-06-24	55.20000076293945
8395	D	2013-06-25	55.869998931884766
8396	D	2013-06-26	56.290000915527344
8397	D	2013-06-27	56.47999954223633
8398	D	2013-06-28	56.81999969482422
8399	D	2013-07-01	56.2400016784668
8400	D	2013-07-02	56.380001068115234
8401	D	2013-07-03	56.34000015258789
8402	D	2013-07-05	56.25
8403	D	2013-07-08	56.880001068115234
8404	D	2013-07-09	57.34000015258789
8405	D	2013-07-10	57.38999938964844
8406	D	2013-07-11	58.560001373291016
8407	D	2013-07-12	58.79999923706055
8408	D	2013-07-15	59.720001220703125
8409	D	2013-07-16	59.439998626708984
8410	D	2013-07-17	59.47999954223633
8411	D	2013-07-18	60.15999984741211
8412	D	2013-07-19	59.68000030517578
8413	D	2013-07-22	59.790000915527344
8414	D	2013-07-23	59.86000061035156
8415	D	2013-07-24	58.849998474121094
8416	D	2013-07-25	59.36000061035156
8417	D	2013-07-26	59.52000045776367
8418	D	2013-07-29	59.36000061035156
8419	D	2013-07-30	59.400001525878906
8420	D	2013-07-31	59.310001373291016
8421	D	2013-08-01	59.439998626708984
8422	D	2013-08-02	59.43000030517578
8423	D	2013-08-05	59.599998474121094
8424	D	2013-08-06	59.31999969482422
8425	D	2013-08-07	59.869998931884766
8426	D	2013-08-08	60.290000915527344
8427	D	2013-08-09	60.33000183105469
8428	D	2013-08-12	60.06999969482422
8429	D	2013-08-13	60.25
8430	D	2013-08-14	58.86000061035156
8431	D	2013-08-15	57.90999984741211
8432	D	2013-08-16	57.439998626708984
8433	D	2013-08-19	57.380001068115234
8434	D	2013-08-20	57.880001068115234
8435	D	2013-08-21	57.290000915527344
8436	D	2013-08-22	57.7599983215332
8437	D	2013-08-23	58.86000061035156
8438	D	2013-08-26	58.34000015258789
8439	D	2013-08-27	58.5099983215332
8440	D	2013-08-28	58.7400016784668
8441	D	2013-08-29	58.529998779296875
8442	D	2013-08-30	58.349998474121094
8443	D	2013-09-03	57.779998779296875
8444	D	2013-09-04	57.619998931884766
8445	D	2013-09-05	57.5099983215332
8446	D	2013-09-06	57.529998779296875
8447	D	2013-09-09	58.02000045776367
8448	D	2013-09-10	58.40999984741211
8449	D	2013-09-11	58.61000061035156
8450	D	2013-09-12	59.779998779296875
8451	D	2013-09-13	61.279998779296875
8452	D	2013-09-16	61.11000061035156
8453	D	2013-09-17	61.75
8454	D	2013-09-18	63.38999938964844
8455	D	2013-09-19	63.209999084472656
8456	D	2013-09-20	62.27000045776367
8457	D	2013-09-23	62.63999938964844
8458	D	2013-09-24	62.45000076293945
8459	D	2013-09-25	62.41999816894531
8460	D	2013-09-26	62.810001373291016
8461	D	2013-09-27	62.43000030517578
8462	D	2013-09-30	62.47999954223633
8463	D	2013-10-01	62.5099983215332
8464	D	2013-10-02	62.34000015258789
8465	D	2013-10-03	61.959999084472656
8466	D	2013-10-04	62.220001220703125
8467	D	2013-10-07	61.650001525878906
8468	D	2013-10-08	61.61000061035156
8469	D	2013-10-09	61.5099983215332
8470	D	2013-10-10	62.59000015258789
8471	D	2013-10-11	62.95000076293945
8472	D	2013-10-14	62.61000061035156
8473	D	2013-10-15	61.79999923706055
8474	D	2013-10-16	63.16999816894531
8475	D	2013-10-17	63.849998474121094
8476	D	2013-10-18	63.68000030517578
8477	D	2013-10-21	63.619998931884766
8478	D	2013-10-22	64.3499984741211
8479	D	2013-10-23	64.2300033569336
8480	D	2013-10-24	64.16000366210938
8481	D	2013-10-25	64.66000366210938
8482	D	2013-10-28	64.33999633789062
8483	D	2013-10-29	64.69999694824219
8484	D	2013-10-30	64.02999877929688
8485	D	2013-10-31	63.75
8486	D	2013-11-01	64.08999633789062
8487	D	2013-11-04	63.9900016784668
8488	D	2013-11-05	64.56999969482422
8489	D	2013-11-06	66.02999877929688
8490	D	2013-11-07	65.33999633789062
8491	D	2013-11-08	65.41000366210938
8492	D	2013-11-11	65.87999725341797
8493	D	2013-11-12	65.6500015258789
8494	D	2013-11-13	66.33000183105469
8495	D	2013-11-14	67.05999755859375
8496	D	2013-11-15	67.5199966430664
8497	D	2013-11-18	67.80000305175781
8498	D	2013-11-19	67.72000122070312
8499	D	2013-11-20	66.62999725341797
8500	D	2013-11-21	66.73999786376953
8501	D	2013-11-22	66.62000274658203
8502	D	2013-11-25	66.3499984741211
8503	D	2013-11-26	65.9000015258789
8504	D	2013-11-27	65.05000305175781
8505	D	2013-11-29	64.91000366210938
8506	D	2013-12-02	64.30999755859375
8507	D	2013-12-03	64.79000091552734
8508	D	2013-12-04	64.12999725341797
8509	D	2013-12-05	63.45000076293945
8510	D	2013-12-06	64.41999816894531
8511	D	2013-12-09	63.7400016784668
8512	D	2013-12-10	63.5
8513	D	2013-12-11	63.25
8514	D	2013-12-12	63.5
8515	D	2013-12-13	63.58000183105469
8516	D	2013-12-16	63.86000061035156
8517	D	2013-12-17	63.880001068115234
8518	D	2013-12-18	64.77999877929688
8519	D	2013-12-19	64.5
8520	D	2013-12-20	64.55000305175781
8521	D	2013-12-23	64.12000274658203
8522	D	2013-12-24	64.6500015258789
8523	D	2013-12-26	64.43000030517578
8524	D	2013-12-27	64.41000366210938
8525	D	2013-12-30	64.38999938964844
8526	D	2013-12-31	64.69000244140625
8527	D	2014-01-02	63.58000183105469
8528	D	2014-01-03	63.5099983215332
8529	D	2014-01-06	63.52000045776367
8530	D	2014-01-07	64.69000244140625
8531	D	2014-01-08	64.76000213623047
8532	D	2014-01-09	66.31999969482422
8533	D	2014-01-10	67.77999877929688
8534	D	2014-01-13	67.16999816894531
8535	D	2014-01-14	67.11000061035156
8536	D	2014-01-15	66.62999725341797
8537	D	2014-01-16	66.4800033569336
8538	D	2014-01-17	66.29000091552734
8539	D	2014-01-21	66.87999725341797
8540	D	2014-01-22	67.12000274658203
8541	D	2014-01-23	66.4000015258789
8542	D	2014-01-24	65.93000030517578
8543	D	2014-01-27	66.41999816894531
8544	D	2014-01-28	66.26000213623047
8545	D	2014-01-29	66.27999877929688
8546	D	2014-01-30	67.05000305175781
8547	D	2014-01-31	67.91000366210938
8548	D	2014-02-03	67.12000274658203
8549	D	2014-02-04	65.8499984741211
8550	D	2014-02-05	65.69999694824219
8551	D	2014-02-06	65.93000030517578
8552	D	2014-02-07	66.93000030517578
8553	D	2014-02-10	68.48999786376953
8554	D	2014-02-11	69.13999938964844
8555	D	2014-02-12	69.36000061035156
8556	D	2014-02-13	70.69000244140625
8557	D	2014-02-14	71.11000061035156
8558	D	2014-02-18	70.86000061035156
8559	D	2014-02-19	70.63999938964844
8560	D	2014-02-20	71.5
8561	D	2014-02-21	71.38999938964844
8562	D	2014-02-24	71.29000091552734
8563	D	2014-02-25	71.26000213623047
8564	D	2014-02-26	69.76000213623047
8565	D	2014-02-27	69.58000183105469
8566	D	2014-02-28	69.4000015258789
8567	D	2014-03-03	68.58999633789062
8568	D	2014-03-04	69.29000091552734
8569	D	2014-03-05	68.5199966430664
8570	D	2014-03-06	67.97000122070312
8571	D	2014-03-07	68.44000244140625
8572	D	2014-03-10	68.3499984741211
8573	D	2014-03-11	68.05000305175781
8574	D	2014-03-12	68.9800033569336
8575	D	2014-03-13	69.5
8576	D	2014-03-14	69.88999938964844
8577	D	2014-03-17	70.5999984741211
8578	D	2014-03-18	70.5
8579	D	2014-03-19	69.83000183105469
8580	D	2014-03-20	69.7699966430664
8581	D	2014-03-21	70.05999755859375
8582	D	2014-03-24	69.7699966430664
8583	D	2014-03-25	70.06999969482422
8584	D	2014-03-26	70.36000061035156
8585	D	2014-03-27	70.94999694824219
8586	D	2014-03-28	71.08999633789062
8587	D	2014-03-31	70.98999786376953
8588	D	2014-04-01	70.4000015258789
8589	D	2014-04-02	70.27999877929688
8590	D	2014-04-03	69.7699966430664
8591	D	2014-04-04	69.62000274658203
8592	D	2014-04-07	69.19000244140625
8593	D	2014-04-08	70.4800033569336
8594	D	2014-04-09	70.30000305175781
8595	D	2014-04-10	69.58000183105469
8596	D	2014-04-11	69.41999816894531
8597	D	2014-04-14	70.2300033569336
8598	D	2014-04-15	70.56999969482422
8599	D	2014-04-16	71.52999877929688
8600	D	2014-04-17	70.66999816894531
8601	D	2014-04-21	70.7300033569336
8602	D	2014-04-22	70.87000274658203
8603	D	2014-04-23	71.05999755859375
8604	D	2014-04-24	71.5199966430664
8605	D	2014-04-25	72.33000183105469
8606	D	2014-04-28	72.73999786376953
8607	D	2014-04-29	72.45999908447266
8608	D	2014-04-30	72.54000091552734
8609	D	2014-05-01	72.4800033569336
8610	D	2014-05-02	70.86000061035156
8611	D	2014-05-05	71.16000366210938
8612	D	2014-05-06	70.63999938964844
8613	D	2014-05-07	72.20999908447266
8614	D	2014-05-08	71.08000183105469
8615	D	2014-05-09	69.86000061035156
8616	D	2014-05-12	69.33000183105469
8617	D	2014-05-13	69.80000305175781
8618	D	2014-05-14	70.56999969482422
8619	D	2014-05-15	70.08000183105469
8620	D	2014-05-16	70.33000183105469
8621	D	2014-05-19	69.04000091552734
8622	D	2014-05-20	68.91999816894531
8623	D	2014-05-21	68.95999908447266
8624	D	2014-05-22	69.81999969482422
8625	D	2014-05-23	69.31999969482422
8626	D	2014-05-27	69.41999816894531
8627	D	2014-05-28	68.3499984741211
8628	D	2014-05-29	68.5199966430664
8629	D	2014-05-30	68.95999908447266
8630	D	2014-06-02	69.5999984741211
8631	D	2014-06-03	69.87000274658203
8632	D	2014-06-04	70.05000305175781
8633	D	2014-06-05	70.2300033569336
8634	D	2014-06-06	69.8499984741211
8635	D	2014-06-09	69.01000213623047
8636	D	2014-06-10	68.62999725341797
8637	D	2014-06-11	67.70999908447266
8638	D	2014-06-12	68.02999877929688
8639	D	2014-06-13	68.44000244140625
8640	D	2014-06-16	68.5
8641	D	2014-06-17	68.4800033569336
8642	D	2014-06-18	69.94999694824219
8643	D	2014-06-19	71.0
8644	D	2014-06-20	70.37999725341797
8645	D	2014-06-23	70.04000091552734
8646	D	2014-06-24	70.33999633789062
8647	D	2014-06-25	69.76000213623047
8648	D	2014-06-26	71.12999725341797
8649	D	2014-06-27	70.81999969482422
8650	D	2014-06-30	71.5199966430664
8651	D	2014-07-01	71.16000366210938
8652	D	2014-07-02	69.63999938964844
8653	D	2014-07-03	68.66000366210938
8654	D	2014-07-07	68.86000061035156
8655	D	2014-07-08	69.1500015258789
8656	D	2014-07-09	69.19999694824219
8657	D	2014-07-10	69.9800033569336
8658	D	2014-07-11	69.5
8659	D	2014-07-14	68.9000015258789
8660	D	2014-07-15	69.5199966430664
8661	D	2014-07-16	69.7699966430664
8662	D	2014-07-17	69.13999938964844
8663	D	2014-07-18	70.16000366210938
8664	D	2014-07-21	70.0199966430664
8665	D	2014-07-22	69.94000244140625
8666	D	2014-07-23	70.20999908447266
8667	D	2014-07-24	70.33999633789062
8668	D	2014-07-25	69.86000061035156
8669	D	2014-07-28	70.87999725341797
8670	D	2014-07-29	69.93000030517578
8671	D	2014-07-30	68.97000122070312
8672	D	2014-07-31	67.63999938964844
8673	D	2014-08-01	67.58999633789062
8674	D	2014-08-04	67.02999877929688
8675	D	2014-08-05	66.01000213623047
8676	D	2014-08-06	64.91000366210938
8677	D	2014-08-07	65.76000213623047
8678	D	2014-08-08	67.8499984741211
8679	D	2014-08-11	67.55000305175781
8680	D	2014-08-12	67.48999786376953
8681	D	2014-08-13	67.7699966430664
8682	D	2014-08-14	68.29000091552734
8683	D	2014-08-15	68.9000015258789
8684	D	2014-08-18	68.68000030517578
8685	D	2014-08-19	69.58999633789062
8686	D	2014-08-20	69.6500015258789
8687	D	2014-08-21	69.69000244140625
8688	D	2014-08-22	69.51000213623047
8689	D	2014-08-25	70.08999633789062
8690	D	2014-08-26	69.43000030517578
8691	D	2014-08-27	69.4800033569336
8692	D	2014-08-28	69.8499984741211
8693	D	2014-08-29	70.22000122070312
8694	D	2014-09-02	69.47000122070312
8695	D	2014-09-03	69.66000366210938
8696	D	2014-09-04	70.2699966430664
8697	D	2014-09-05	71.29000091552734
8698	D	2014-09-08	70.8499984741211
8699	D	2014-09-09	69.87000274658203
8700	D	2014-09-10	69.52999877929688
8701	D	2014-09-11	69.91999816894531
8702	D	2014-09-12	68.58000183105469
8703	D	2014-09-15	68.66000366210938
8704	D	2014-09-16	69.33999633789062
8705	D	2014-09-17	69.05000305175781
8706	D	2014-09-18	68.5199966430664
8707	D	2014-09-19	68.91999816894531
8708	D	2014-09-22	68.30000305175781
8709	D	2014-09-23	68.30000305175781
8710	D	2014-09-24	68.11000061035156
8711	D	2014-09-25	67.62999725341797
8712	D	2014-09-26	68.02999877929688
8713	D	2014-09-29	68.4800033569336
8714	D	2014-09-30	69.08999633789062
8715	D	2014-10-01	69.26000213623047
8716	D	2014-10-02	69.31999969482422
8717	D	2014-10-03	70.04000091552734
8718	D	2014-10-06	70.06999969482422
8719	D	2014-10-07	70.19000244140625
8720	D	2014-10-08	72.12000274658203
8721	D	2014-10-09	70.43000030517578
8722	D	2014-10-10	70.62000274658203
8723	D	2014-10-13	69.98999786376953
8724	D	2014-10-14	68.18000030517578
8725	D	2014-10-15	66.33000183105469
8726	D	2014-10-16	67.9800033569336
8727	D	2014-10-17	68.7300033569336
8728	D	2014-10-20	69.47000122070312
8729	D	2014-10-21	70.01000213623047
8730	D	2014-10-22	70.02999877929688
8731	D	2014-10-23	70.0999984741211
8732	D	2014-10-24	70.72000122070312
8733	D	2014-10-27	70.36000061035156
8734	D	2014-10-28	70.70999908447266
8735	D	2014-10-29	70.16999816894531
8736	D	2014-10-30	71.58000183105469
8737	D	2014-10-31	71.30000305175781
8738	D	2014-11-03	72.55999755859375
8739	D	2014-11-04	71.81999969482422
8740	D	2014-11-05	74.18000030517578
8741	D	2014-11-06	73.08000183105469
8742	D	2014-11-07	73.88999938964844
8743	D	2014-11-10	74.36000061035156
8744	D	2014-11-11	73.91000366210938
8745	D	2014-11-12	72.70999908447266
8746	D	2014-11-13	72.26000213623047
8747	D	2014-11-14	71.56999969482422
8748	D	2014-11-17	72.16000366210938
8749	D	2014-11-18	72.19999694824219
8750	D	2014-11-19	72.45999908447266
8751	D	2014-11-20	72.66999816894531
8752	D	2014-11-21	73.25
8753	D	2014-11-24	73.05000305175781
8754	D	2014-11-25	72.62999725341797
8755	D	2014-11-26	72.52999877929688
8756	D	2014-11-28	72.55000305175781
8757	D	2014-12-01	72.27999877929688
8758	D	2014-12-02	72.83999633789062
8759	D	2014-12-03	72.58000183105469
8760	D	2014-12-04	72.73999786376953
8761	D	2014-12-05	72.1500015258789
8762	D	2014-12-08	72.3499984741211
8763	D	2014-12-09	72.51000213623047
8764	D	2014-12-10	71.87999725341797
8765	D	2014-12-11	73.37000274658203
8766	D	2014-12-12	72.72000122070312
8767	D	2014-12-15	71.9800033569336
8768	D	2014-12-16	71.79000091552734
8769	D	2014-12-17	73.97000122070312
8770	D	2014-12-18	75.33000183105469
8771	D	2014-12-19	75.4000015258789
8772	D	2014-12-22	76.51000213623047
8773	D	2014-12-23	76.9000015258789
8774	D	2014-12-24	78.37999725341797
8775	D	2014-12-26	79.27999877929688
8776	D	2014-12-29	80.2300033569336
8777	D	2014-12-30	78.30000305175781
8778	D	2014-12-31	76.9000015258789
8779	D	2015-01-02	77.48999786376953
8780	D	2015-01-05	76.55000305175781
8781	D	2015-01-06	76.16000366210938
8782	D	2015-01-07	76.47000122070312
8783	D	2015-01-08	77.37000274658203
8784	D	2015-01-09	76.5
8785	D	2015-01-12	76.5
8786	D	2015-01-13	76.44000244140625
8787	D	2015-01-14	76.44999694824219
8788	D	2015-01-15	77.16999816894531
8789	D	2015-01-16	77.76000213623047
8790	D	2015-01-20	78.37000274658203
8791	D	2015-01-21	79.2699966430664
8792	D	2015-01-22	78.72000122070312
8793	D	2015-01-23	79.08999633789062
8794	D	2015-01-26	78.93000030517578
8795	D	2015-01-27	78.9800033569336
8796	D	2015-01-28	77.8499984741211
8797	D	2015-01-29	79.13999938964844
8798	D	2015-01-30	76.88999938964844
8799	D	2015-02-02	77.72000122070312
8800	D	2015-02-03	78.58000183105469
8801	D	2015-02-04	77.62999725341797
8802	D	2015-02-05	78.69000244140625
8803	D	2015-02-06	75.70999908447266
8804	D	2015-02-09	75.2300033569336
8805	D	2015-02-10	76.66000366210938
8806	D	2015-02-11	74.12000274658203
8807	D	2015-02-12	73.72000122070312
8808	D	2015-02-13	72.91000366210938
8809	D	2015-02-17	73.18000030517578
8810	D	2015-02-18	74.66999816894531
8811	D	2015-02-19	73.79000091552734
8812	D	2015-02-20	73.98999786376953
8813	D	2015-02-23	73.9000015258789
8814	D	2015-02-24	74.05999755859375
8815	D	2015-02-25	72.70999908447266
8816	D	2015-02-26	71.94999694824219
8817	D	2015-02-27	72.08999633789062
8818	D	2015-03-02	70.31999969482422
8819	D	2015-03-03	70.97000122070312
8820	D	2015-03-04	70.61000061035156
8821	D	2015-03-05	71.18000030517578
8822	D	2015-03-06	69.58000183105469
8823	D	2015-03-09	69.56999969482422
8824	D	2015-03-10	69.26000213623047
8825	D	2015-03-11	68.75
8826	D	2015-03-12	69.81999969482422
8827	D	2015-03-13	68.95999908447266
8828	D	2015-03-16	69.9800033569336
8829	D	2015-03-17	69.98999786376953
8830	D	2015-03-18	71.91999816894531
8831	D	2015-03-19	71.5999984741211
8832	D	2015-03-20	72.19000244140625
8833	D	2015-03-23	72.19999694824219
8834	D	2015-03-24	71.45999908447266
8835	D	2015-03-25	70.69999694824219
8836	D	2015-03-26	70.36000061035156
8837	D	2015-03-27	70.38999938964844
8838	D	2015-03-30	71.13999938964844
8839	D	2015-03-31	70.87000274658203
8840	D	2015-04-01	71.51000213623047
8841	D	2015-04-02	71.58000183105469
8842	D	2015-04-06	72.70999908447266
8843	D	2015-04-07	71.94999694824219
8844	D	2015-04-08	71.75
8845	D	2015-04-09	71.37000274658203
8846	D	2015-04-10	71.9000015258789
8847	D	2015-04-13	71.08999633789062
8848	D	2015-04-14	71.62999725341797
8849	D	2015-04-15	72.41999816894531
8850	D	2015-04-16	71.80000305175781
8851	D	2015-04-17	71.47000122070312
8852	D	2015-04-20	72.75
8853	D	2015-04-21	72.08999633789062
8854	D	2015-04-22	72.5199966430664
8855	D	2015-04-23	73.19999694824219
8856	D	2015-04-24	73.54000091552734
8857	D	2015-04-27	72.56999969482422
8858	D	2015-04-28	72.73999786376953
8859	D	2015-04-29	72.30000305175781
8860	D	2015-04-30	71.68000030517578
8861	D	2015-05-01	71.69999694824219
8862	D	2015-05-04	71.76000213623047
8863	D	2015-05-05	70.81999969482422
8864	D	2015-05-06	70.70999908447266
8865	D	2015-05-07	70.93000030517578
8866	D	2015-05-08	71.79000091552734
8867	D	2015-05-11	71.01000213623047
8868	D	2015-05-12	71.08999633789062
8869	D	2015-05-13	70.9000015258789
8870	D	2015-05-14	71.5999984741211
8871	D	2015-05-15	72.19000244140625
8872	D	2015-05-18	72.26000213623047
8873	D	2015-05-19	72.19000244140625
8874	D	2015-05-20	71.88999938964844
8875	D	2015-05-21	72.0199966430664
8876	D	2015-05-22	71.97000122070312
8877	D	2015-05-26	71.51000213623047
8878	D	2015-05-27	70.83000183105469
8879	D	2015-05-28	70.97000122070312
8880	D	2015-05-29	70.5199966430664
8881	D	2015-06-01	70.5
8882	D	2015-06-02	69.58999633789062
8883	D	2015-06-03	68.43000030517578
8884	D	2015-06-04	67.87999725341797
8885	D	2015-06-05	67.13999938964844
8886	D	2015-06-08	66.93000030517578
8887	D	2015-06-09	66.83000183105469
8888	D	2015-06-10	66.8499984741211
8889	D	2015-06-11	67.2699966430664
8890	D	2015-06-12	66.80000305175781
8891	D	2015-06-15	67.0999984741211
8892	D	2015-06-16	67.37000274658203
8893	D	2015-06-17	68.0
8894	D	2015-06-18	68.8499984741211
8895	D	2015-06-19	68.05000305175781
8896	D	2015-06-22	68.26000213623047
8897	D	2015-06-23	67.55999755859375
8898	D	2015-06-24	67.6500015258789
8899	D	2015-06-25	67.04000091552734
8900	D	2015-06-26	67.2699966430664
8901	D	2015-06-29	67.29000091552734
8902	D	2015-06-30	66.87000274658203
8903	D	2015-07-01	67.06999969482422
8904	D	2015-07-02	67.9000015258789
8905	D	2015-07-06	67.8499984741211
8906	D	2015-07-07	69.33000183105469
8907	D	2015-07-08	69.43000030517578
8908	D	2015-07-09	68.6500015258789
8909	D	2015-07-10	68.95999908447266
8910	D	2015-07-13	69.08999633789062
8911	D	2015-07-14	69.19999694824219
8912	D	2015-07-15	69.5199966430664
8913	D	2015-07-16	70.18000030517578
8914	D	2015-07-17	69.6500015258789
8915	D	2015-07-20	69.29000091552734
8916	D	2015-07-21	68.7699966430664
8917	D	2015-07-22	68.7300033569336
8918	D	2015-07-23	68.2300033569336
8919	D	2015-07-24	68.58999633789062
8920	D	2015-07-27	69.13999938964844
8921	D	2015-07-28	70.12999725341797
8922	D	2015-07-29	70.6500015258789
8923	D	2015-07-30	71.05000305175781
8924	D	2015-07-31	71.69999694824219
8925	D	2015-08-03	71.72000122070312
8926	D	2015-08-04	70.25
8927	D	2015-08-05	71.16000366210938
8928	D	2015-08-06	71.33000183105469
8929	D	2015-08-07	72.33999633789062
8930	D	2015-08-10	72.3499984741211
8931	D	2015-08-11	72.68000030517578
8932	D	2015-08-12	74.48999786376953
8933	D	2015-08-13	74.93000030517578
8934	D	2015-08-14	75.37000274658203
8935	D	2015-08-17	76.22000122070312
8936	D	2015-08-18	76.08999633789062
8937	D	2015-08-19	76.13999938964844
8938	D	2015-08-20	75.72000122070312
8939	D	2015-08-21	75.4000015258789
8940	D	2015-08-24	72.36000061035156
8941	D	2015-08-25	70.2300033569336
8942	D	2015-08-26	70.62000274658203
8943	D	2015-08-27	71.20999908447266
8944	D	2015-08-28	71.02999877929688
8945	D	2015-08-31	69.75
8946	D	2015-09-01	67.80000305175781
8947	D	2015-09-02	68.08999633789062
8948	D	2015-09-03	68.08999633789062
8949	D	2015-09-04	67.2300033569336
8950	D	2015-09-08	68.72000122070312
8951	D	2015-09-09	68.08000183105469
8952	D	2015-09-10	67.2699966430664
8953	D	2015-09-11	67.76000213623047
8954	D	2015-09-14	68.11000061035156
8955	D	2015-09-15	68.08000183105469
8956	D	2015-09-16	68.75
8957	D	2015-09-17	69.45999908447266
8958	D	2015-09-18	69.0
8959	D	2015-09-21	69.31999969482422
8960	D	2015-09-22	69.08000183105469
8961	D	2015-09-23	69.22000122070312
8962	D	2015-09-24	69.41999816894531
8963	D	2015-09-25	70.05999755859375
8964	D	2015-09-28	69.43000030517578
8965	D	2015-09-29	69.29000091552734
8966	D	2015-09-30	70.37999725341797
8967	D	2015-10-01	69.16000366210938
8968	D	2015-10-02	69.3499984741211
8969	D	2015-10-05	70.31999969482422
8970	D	2015-10-06	69.77999877929688
8971	D	2015-10-07	69.77999877929688
8972	D	2015-10-08	70.70999908447266
8973	D	2015-10-09	71.0199966430664
8974	D	2015-10-12	72.0
8975	D	2015-10-13	71.9000015258789
8976	D	2015-10-14	72.08999633789062
8977	D	2015-10-15	72.80000305175781
8978	D	2015-10-16	73.13999938964844
8979	D	2015-10-19	73.37000274658203
8980	D	2015-10-20	73.69000244140625
8981	D	2015-10-21	73.91999816894531
8982	D	2015-10-22	74.48999786376953
8983	D	2015-10-23	73.08000183105469
8984	D	2015-10-26	72.83999633789062
8985	D	2015-10-27	72.36000061035156
8986	D	2015-10-28	71.5199966430664
8987	D	2015-10-29	70.87999725341797
8988	D	2015-10-30	71.43000030517578
8989	D	2015-11-02	70.7300033569336
8990	D	2015-11-03	70.70999908447266
8991	D	2015-11-04	70.56999969482422
8992	D	2015-11-05	70.23999786376953
8993	D	2015-11-06	67.8499984741211
8994	D	2015-11-09	67.7300033569336
8995	D	2015-11-10	67.80000305175781
8996	D	2015-11-11	68.30999755859375
8997	D	2015-11-12	67.91000366210938
8998	D	2015-11-13	68.19999694824219
8999	D	2015-11-16	69.26000213623047
9000	D	2015-11-17	68.30000305175781
9001	D	2015-11-18	68.4800033569336
9002	D	2015-11-19	68.81999969482422
9003	D	2015-11-20	69.0
9004	D	2015-11-23	67.58000183105469
9005	D	2015-11-24	67.4800033569336
9006	D	2015-11-25	67.22000122070312
9007	D	2015-11-27	67.37000274658203
9008	D	2015-11-30	67.37000274658203
9009	D	2015-12-01	67.41000366210938
9010	D	2015-12-02	66.13999938964844
9011	D	2015-12-03	65.16999816894531
9012	D	2015-12-04	66.5999984741211
9013	D	2015-12-07	66.13999938964844
9014	D	2015-12-08	65.91000366210938
9015	D	2015-12-09	66.19000244140625
9016	D	2015-12-10	65.19999694824219
9017	D	2015-12-11	64.88999938964844
9018	D	2015-12-14	65.4000015258789
9019	D	2015-12-15	66.1500015258789
9020	D	2015-12-16	67.56999969482422
9021	D	2015-12-17	67.54000091552734
9022	D	2015-12-18	66.9000015258789
9023	D	2015-12-21	66.55999755859375
9024	D	2015-12-22	67.13999938964844
9025	D	2015-12-23	68.08000183105469
9026	D	2015-12-24	67.7699966430664
9027	D	2015-12-28	67.86000061035156
9028	D	2015-12-29	68.63999938964844
9029	D	2015-12-30	68.68000030517578
9030	D	2015-12-31	67.63999938964844
9031	D	2016-01-04	67.47000122070312
9032	D	2016-01-05	68.05000305175781
9033	D	2016-01-06	68.47000122070312
9034	D	2016-01-07	68.51000213623047
9035	D	2016-01-08	69.5199966430664
9036	D	2016-01-11	69.41000366210938
9037	D	2016-01-12	68.9000015258789
9038	D	2016-01-13	69.0199966430664
9039	D	2016-01-14	69.66999816894531
9040	D	2016-01-15	68.87999725341797
9041	D	2016-01-19	69.9000015258789
9042	D	2016-01-20	68.7300033569336
9043	D	2016-01-21	68.48999786376953
9044	D	2016-01-22	69.76000213623047
9045	D	2016-01-25	69.55999755859375
9046	D	2016-01-26	69.72000122070312
9047	D	2016-01-27	69.70999908447266
9048	D	2016-01-28	70.94000244140625
9049	D	2016-01-29	72.16999816894531
9050	D	2016-02-01	70.18000030517578
9051	D	2016-02-02	69.88999938964844
9052	D	2016-02-03	69.93000030517578
9053	D	2016-02-04	70.43000030517578
9054	D	2016-02-05	71.05999755859375
9055	D	2016-02-08	69.48999786376953
9056	D	2016-02-09	70.43000030517578
9057	D	2016-02-10	70.29000091552734
9058	D	2016-02-11	69.20999908447266
9059	D	2016-02-12	68.94000244140625
9060	D	2016-02-16	69.1500015258789
9061	D	2016-02-17	69.7699966430664
9062	D	2016-02-18	69.75
9063	D	2016-02-19	69.45999908447266
9064	D	2016-02-22	70.73999786376953
9065	D	2016-02-23	70.87999725341797
9066	D	2016-02-24	71.22000122070312
9067	D	2016-02-25	71.83000183105469
9068	D	2016-02-26	70.0199966430664
9069	D	2016-02-29	69.91999816894531
9070	D	2016-03-01	69.94999694824219
9071	D	2016-03-02	68.7699966430664
9072	D	2016-03-03	69.98999786376953
9073	D	2016-03-04	70.62000274658203
9074	D	2016-03-07	71.22000122070312
9075	D	2016-03-08	71.72000122070312
9076	D	2016-03-09	72.0999984741211
9077	D	2016-03-10	71.58999633789062
9078	D	2016-03-11	72.22000122070312
9079	D	2016-03-14	72.33999633789062
9080	D	2016-03-15	72.98999786376953
9081	D	2016-03-16	73.55999755859375
9082	D	2016-03-17	74.55000305175781
9083	D	2016-03-18	73.45999908447266
9084	D	2016-03-21	73.62999725341797
9085	D	2016-03-22	72.95999908447266
9086	D	2016-03-23	73.51000213623047
9087	D	2016-03-24	73.41999816894531
9088	D	2016-03-28	73.1500015258789
9089	D	2016-03-29	74.63999938964844
9090	D	2016-03-30	74.75
9091	D	2016-03-31	75.12000274658203
9092	D	2016-04-01	75.38999938964844
9093	D	2016-04-04	74.58000183105469
9094	D	2016-04-05	73.05000305175781
9095	D	2016-04-06	72.75
9096	D	2016-04-07	72.97000122070312
9097	D	2016-04-08	73.04000091552734
9098	D	2016-04-11	72.87000274658203
9099	D	2016-04-12	73.22000122070312
9100	D	2016-04-13	72.80000305175781
9101	D	2016-04-14	72.69999694824219
9102	D	2016-04-15	73.05000305175781
9103	D	2016-04-18	72.87000274658203
9104	D	2016-04-19	72.81999969482422
9105	D	2016-04-20	71.08000183105469
9106	D	2016-04-21	69.51000213623047
9107	D	2016-04-22	70.05999755859375
9108	D	2016-04-25	70.19999694824219
9109	D	2016-04-26	69.9000015258789
9110	D	2016-04-27	70.75
9111	D	2016-04-28	71.02999877929688
9112	D	2016-04-29	71.47000122070312
9113	D	2016-05-02	72.0999984741211
9114	D	2016-05-03	71.94000244140625
9115	D	2016-05-04	72.77999877929688
9116	D	2016-05-05	71.98999786376953
9117	D	2016-05-06	71.2699966430664
9118	D	2016-05-09	71.4800033569336
9119	D	2016-05-10	71.5199966430664
9120	D	2016-05-11	71.72000122070312
9121	D	2016-05-12	72.27999877929688
9122	D	2016-05-13	72.08999633789062
9123	D	2016-05-16	72.22000122070312
9124	D	2016-05-17	71.08000183105469
9125	D	2016-05-18	69.61000061035156
9126	D	2016-05-19	70.87999725341797
9127	D	2016-05-20	70.9800033569336
9128	D	2016-05-23	70.13999938964844
9129	D	2016-05-24	70.77999877929688
9130	D	2016-05-25	70.94000244140625
9131	D	2016-05-26	71.56999969482422
9132	D	2016-05-27	71.61000061035156
9133	D	2016-05-31	72.25
9134	D	2016-06-01	71.68000030517578
9135	D	2016-06-02	71.48999786376953
9136	D	2016-06-03	72.97000122070312
9137	D	2016-06-06	72.7699966430664
9138	D	2016-06-07	72.5
9139	D	2016-06-08	72.94999694824219
9140	D	2016-06-09	73.73999786376953
9141	D	2016-06-10	73.3499984741211
9142	D	2016-06-13	73.38999938964844
9143	D	2016-06-14	73.66999816894531
9144	D	2016-06-15	73.68000030517578
9145	D	2016-06-16	73.88999938964844
9146	D	2016-06-17	74.12000274658203
9147	D	2016-06-20	74.36000061035156
9148	D	2016-06-21	74.3499984741211
9149	D	2016-06-22	73.79000091552734
9150	D	2016-06-23	73.94999694824219
9151	D	2016-06-24	74.16999816894531
9152	D	2016-06-27	74.94999694824219
9153	D	2016-06-28	76.44000244140625
9154	D	2016-06-29	76.41000366210938
9155	D	2016-06-30	77.93000030517578
9156	D	2016-07-01	77.86000061035156
9157	D	2016-07-05	78.44999694824219
9158	D	2016-07-06	78.91999816894531
9159	D	2016-07-07	77.47000122070312
9160	D	2016-07-08	78.19000244140625
9161	D	2016-07-11	78.1500015258789
9162	D	2016-07-12	77.41000366210938
9163	D	2016-07-13	77.7699966430664
9164	D	2016-07-14	77.13999938964844
9165	D	2016-07-15	77.52999877929688
9166	D	2016-07-18	77.81999969482422
9167	D	2016-07-19	77.83000183105469
9168	D	2016-07-20	77.30000305175781
9169	D	2016-07-21	77.5999984741211
9170	D	2016-07-22	78.51000213623047
9171	D	2016-07-25	78.61000061035156
9172	D	2016-07-26	77.52999877929688
9173	D	2016-07-27	76.5199966430664
9174	D	2016-07-28	76.94000244140625
9175	D	2016-07-29	78.0199966430664
9176	D	2016-08-01	77.58000183105469
9177	D	2016-08-02	77.37000274658203
9178	D	2016-08-03	76.75
9179	D	2016-08-04	76.41999816894531
9180	D	2016-08-05	75.37000274658203
9181	D	2016-08-08	74.98999786376953
9182	D	2016-08-09	74.7300033569336
9183	D	2016-08-10	75.01000213623047
9184	D	2016-08-11	75.4000015258789
9185	D	2016-08-12	75.95999908447266
9186	D	2016-08-15	75.0
9187	D	2016-08-16	74.68000030517578
9188	D	2016-08-17	76.6500015258789
9189	D	2016-08-18	76.86000061035156
9190	D	2016-08-19	75.80000305175781
9191	D	2016-08-22	76.27999877929688
9192	D	2016-08-23	75.83000183105469
9193	D	2016-08-24	76.12000274658203
9194	D	2016-08-25	76.23999786376953
9195	D	2016-08-26	74.73999786376953
9196	D	2016-08-29	75.69000244140625
9197	D	2016-08-30	74.94999694824219
9198	D	2016-08-31	74.16000366210938
9199	D	2016-09-01	74.05999755859375
9200	D	2016-09-02	74.75
9201	D	2016-09-06	75.5
9202	D	2016-09-07	75.38999938964844
9203	D	2016-09-08	75.51000213623047
9204	D	2016-09-09	72.5
9205	D	2016-09-12	74.05000305175781
9206	D	2016-09-13	73.5199966430664
9207	D	2016-09-14	73.79000091552734
9208	D	2016-09-15	74.44999694824219
9209	D	2016-09-16	75.05999755859375
9210	D	2016-09-19	75.9000015258789
9211	D	2016-09-20	75.62999725341797
9212	D	2016-09-21	76.75
9213	D	2016-09-22	77.04000091552734
9214	D	2016-09-23	77.01000213623047
9215	D	2016-09-26	76.5999984741211
9216	D	2016-09-27	75.77999877929688
9217	D	2016-09-28	75.83999633789062
9218	D	2016-09-29	74.75
9219	D	2016-09-30	74.2699966430664
9220	D	2016-10-03	73.27999877929688
9221	D	2016-10-04	72.1500015258789
9222	D	2016-10-05	71.87999725341797
9223	D	2016-10-06	71.91000366210938
9224	D	2016-10-07	71.5
9225	D	2016-10-10	72.22000122070312
9226	D	2016-10-11	71.69000244140625
9227	D	2016-10-12	72.16000366210938
9228	D	2016-10-13	73.30999755859375
9229	D	2016-10-14	72.77999877929688
9230	D	2016-10-17	72.83000183105469
9231	D	2016-10-18	73.37000274658203
9232	D	2016-10-19	73.20999908447266
9233	D	2016-10-20	73.11000061035156
9234	D	2016-10-21	72.83999633789062
9235	D	2016-10-24	73.12000274658203
9236	D	2016-10-25	73.4000015258789
9237	D	2016-10-26	73.83000183105469
9238	D	2016-10-27	73.30000305175781
9239	D	2016-10-28	73.48999786376953
9240	D	2016-10-31	75.19999694824219
9241	D	2016-11-01	74.45999908447266
9242	D	2016-11-02	74.0999984741211
9243	D	2016-11-03	74.3499984741211
9244	D	2016-11-04	73.79000091552734
9245	D	2016-11-07	74.72000122070312
9246	D	2016-11-08	75.5
9247	D	2016-11-09	73.22000122070312
9248	D	2016-11-10	71.12999725341797
9249	D	2016-11-11	70.76000213623047
9250	D	2016-11-14	69.98999786376953
9251	D	2016-11-15	71.23999786376953
9252	D	2016-11-16	71.05000305175781
9253	D	2016-11-17	71.02999877929688
9254	D	2016-11-18	71.1500015258789
9255	D	2016-11-21	72.25
9256	D	2016-11-22	73.19000244140625
9257	D	2016-11-23	72.87000274658203
9258	D	2016-11-25	73.94999694824219
9259	D	2016-11-28	75.16999816894531
9260	D	2016-11-29	76.11000061035156
9261	D	2016-11-30	73.29000091552734
9262	D	2016-12-01	72.75
9263	D	2016-12-02	73.77999877929688
9264	D	2016-12-05	73.4800033569336
9265	D	2016-12-06	72.70999908447266
9266	D	2016-12-07	73.5
9267	D	2016-12-08	73.5
9268	D	2016-12-09	74.52999877929688
9269	D	2016-12-12	75.45999908447266
9270	D	2016-12-13	75.94999694824219
9271	D	2016-12-14	74.12000274658203
9272	D	2016-12-15	74.56999969482422
9273	D	2016-12-16	75.87000274658203
9274	D	2016-12-19	76.51000213623047
9275	D	2016-12-20	76.51000213623047
9276	D	2016-12-21	76.23999786376953
9277	D	2016-12-22	76.62999725341797
9278	D	2016-12-23	76.75
9279	D	2016-12-27	76.66999816894531
9280	D	2016-12-28	76.33000183105469
9281	D	2016-12-29	76.98999786376953
9282	D	2016-12-30	76.58999633789062
9283	D	2017-01-03	76.25
9284	D	2017-01-04	76.18000030517578
9285	D	2017-01-05	76.27999877929688
9286	D	2017-01-06	76.9000015258789
9287	D	2017-01-09	75.72000122070312
9288	D	2017-01-10	75.43000030517578
9289	D	2017-01-11	75.62999725341797
9290	D	2017-01-12	75.27999877929688
9291	D	2017-01-13	75.20999908447266
9292	D	2017-01-17	76.19999694824219
9293	D	2017-01-18	76.16999816894531
9294	D	2017-01-19	75.62000274658203
9295	D	2017-01-20	75.79000091552734
9296	D	2017-01-23	75.58000183105469
9297	D	2017-01-24	75.47000122070312
9298	D	2017-01-25	75.80999755859375
9299	D	2017-01-26	75.69000244140625
9300	D	2017-01-27	75.5199966430664
9301	D	2017-01-30	75.26000213623047
9302	D	2017-01-31	76.27999877929688
9303	D	2017-02-01	71.8499984741211
9304	D	2017-02-02	71.68000030517578
9305	D	2017-02-03	71.69999694824219
9306	D	2017-02-06	72.20999908447266
9307	D	2017-02-07	72.3499984741211
9308	D	2017-02-08	73.33999633789062
9309	D	2017-02-09	72.1500015258789
9310	D	2017-02-10	73.37000274658203
9311	D	2017-02-13	73.7300033569336
9312	D	2017-02-14	73.12000274658203
9313	D	2017-02-15	72.37999725341797
9314	D	2017-02-16	73.27999877929688
9315	D	2017-02-17	73.7699966430664
9316	D	2017-02-21	74.76000213623047
9317	D	2017-02-22	75.3499984741211
9318	D	2017-02-23	76.16000366210938
9319	D	2017-02-24	77.0
9320	D	2017-02-27	76.87000274658203
9321	D	2017-02-28	77.63999938964844
9322	D	2017-03-01	76.25
9323	D	2017-03-02	77.22000122070312
9324	D	2017-03-03	76.55999755859375
9325	D	2017-03-06	76.23999786376953
9326	D	2017-03-07	76.12000274658203
9327	D	2017-03-08	75.12999725341797
9328	D	2017-03-09	74.9000015258789
9329	D	2017-03-10	75.66999816894531
9330	D	2017-03-13	76.08999633789062
9331	D	2017-03-14	76.33000183105469
9332	D	2017-03-15	77.8499984741211
9333	D	2017-03-16	76.80000305175781
9334	D	2017-03-17	77.12000274658203
9335	D	2017-03-20	76.83000183105469
9336	D	2017-03-21	78.20999908447266
9337	D	2017-03-22	78.6500015258789
9338	D	2017-03-23	78.26000213623047
9339	D	2017-03-24	78.26000213623047
9340	D	2017-03-27	77.91999816894531
9341	D	2017-03-28	78.05999755859375
9342	D	2017-03-29	77.66999816894531
9343	D	2017-03-30	77.41000366210938
9344	D	2017-03-31	77.56999969482422
9345	D	2017-04-03	77.73999786376953
9346	D	2017-04-04	77.62000274658203
9347	D	2017-04-05	77.95999908447266
9348	D	2017-04-06	78.20999908447266
9349	D	2017-04-07	77.58999633789062
9350	D	2017-04-10	77.91000366210938
9351	D	2017-04-11	77.4800033569336
9352	D	2017-04-12	77.93000030517578
9353	D	2017-04-13	77.52999877929688
9354	D	2017-04-17	77.94000244140625
9355	D	2017-04-18	77.98999786376953
9356	D	2017-04-19	77.33999633789062
9357	D	2017-04-20	77.36000061035156
9358	D	2017-04-21	77.54000091552734
9359	D	2017-04-24	78.06999969482422
9360	D	2017-04-25	77.69999694824219
9361	D	2017-04-26	77.48999786376953
9362	D	2017-04-27	77.69000244140625
9363	D	2017-04-28	77.43000030517578
9364	D	2017-05-01	76.94000244140625
9365	D	2017-05-02	77.22000122070312
9366	D	2017-05-03	76.56999969482422
9367	D	2017-05-04	77.30000305175781
9368	D	2017-05-05	78.2300033569336
9369	D	2017-05-08	78.52999877929688
9370	D	2017-05-09	77.4800033569336
9371	D	2017-05-10	77.7300033569336
9372	D	2017-05-11	77.61000061035156
9373	D	2017-05-12	77.93000030517578
9374	D	2017-05-15	77.97000122070312
9375	D	2017-05-16	77.20999908447266
9376	D	2017-05-17	77.4800033569336
9377	D	2017-05-18	78.31999969482422
9378	D	2017-05-19	78.58999633789062
9379	D	2017-05-22	79.69999694824219
9380	D	2017-05-23	79.70999908447266
9381	D	2017-05-24	80.29000091552734
9382	D	2017-05-25	80.97000122070312
9383	D	2017-05-26	81.02999877929688
9384	D	2017-05-30	81.0199966430664
9385	D	2017-05-31	80.7699966430664
9386	D	2017-06-01	81.41000366210938
9387	D	2017-06-02	81.19999694824219
9388	D	2017-06-05	80.68000030517578
9389	D	2017-06-06	80.30000305175781
9390	D	2017-06-07	80.45999908447266
9391	D	2017-06-08	79.66999816894531
9392	D	2017-06-09	79.27999877929688
9393	D	2017-06-12	79.45999908447266
9394	D	2017-06-13	79.37000274658203
9395	D	2017-06-14	79.98999786376953
9396	D	2017-06-15	80.18000030517578
9397	D	2017-06-16	80.70999908447266
9398	D	2017-06-19	80.37000274658203
9399	D	2017-06-20	80.19999694824219
9400	D	2017-06-21	79.16000366210938
9401	D	2017-06-22	78.93000030517578
9402	D	2017-06-23	78.38999938964844
9403	D	2017-06-26	78.6500015258789
9404	D	2017-06-27	77.9000015258789
9405	D	2017-06-28	77.05000305175781
9406	D	2017-06-29	77.05999755859375
9407	D	2017-06-30	76.62999725341797
9408	D	2017-07-03	76.0999984741211
9409	D	2017-07-05	75.80000305175781
9410	D	2017-07-06	75.72000122070312
9411	D	2017-07-07	75.79000091552734
9412	D	2017-07-10	75.5999984741211
9413	D	2017-07-11	76.02999877929688
9414	D	2017-07-12	76.58000183105469
9415	D	2017-07-13	76.11000061035156
9416	D	2017-07-14	76.55000305175781
9417	D	2017-07-17	76.62000274658203
9418	D	2017-07-18	76.86000061035156
9419	D	2017-07-19	76.9800033569336
9420	D	2017-07-20	76.94999694824219
9421	D	2017-07-21	77.56999969482422
9422	D	2017-07-24	76.7699966430664
9423	D	2017-07-25	76.79000091552734
9424	D	2017-07-26	77.05000305175781
9425	D	2017-07-27	77.12000274658203
9426	D	2017-07-28	76.98999786376953
9427	D	2017-07-31	77.18000030517578
9428	D	2017-08-01	77.30000305175781
9429	D	2017-08-02	77.86000061035156
9430	D	2017-08-03	78.4000015258789
9431	D	2017-08-04	78.08000183105469
9432	D	2017-08-07	77.91999816894531
9433	D	2017-08-08	77.95999908447266
9434	D	2017-08-09	77.83999633789062
9435	D	2017-08-10	77.81999969482422
9436	D	2017-08-11	77.38999938964844
9437	D	2017-08-14	77.68000030517578
9438	D	2017-08-15	77.9000015258789
9439	D	2017-08-16	78.23999786376953
9440	D	2017-08-17	78.12000274658203
9441	D	2017-08-18	78.69000244140625
9442	D	2017-08-21	78.73999786376953
9443	D	2017-08-22	78.97000122070312
9444	D	2017-08-23	79.22000122070312
9445	D	2017-08-24	79.44999694824219
9446	D	2017-08-25	80.08000183105469
9447	D	2017-08-28	80.13999938964844
9448	D	2017-08-29	80.23999786376953
9449	D	2017-08-30	78.81999969482422
9450	D	2017-08-31	78.7699966430664
9451	D	2017-09-01	78.33000183105469
9452	D	2017-09-05	78.19000244140625
9453	D	2017-09-06	77.98999786376953
9454	D	2017-09-07	78.25
9455	D	2017-09-08	79.23999786376953
9456	D	2017-09-11	79.91999816894531
9457	D	2017-09-12	78.18000030517578
9458	D	2017-09-13	78.06999969482422
9459	D	2017-09-14	79.16999816894531
9460	D	2017-09-15	79.5
9461	D	2017-09-18	78.55000305175781
9462	D	2017-09-19	78.33000183105469
9463	D	2017-09-20	77.62000274658203
9464	D	2017-09-21	77.30000305175781
9465	D	2017-09-22	77.04000091552734
9466	D	2017-09-25	78.0199966430664
9467	D	2017-09-26	78.20999908447266
9468	D	2017-09-27	76.77999877929688
9469	D	2017-09-28	77.02999877929688
9470	D	2017-09-29	76.93000030517578
9471	D	2017-10-02	76.73999786376953
9472	D	2017-10-03	75.94999694824219
9473	D	2017-10-04	76.87000274658203
9474	D	2017-10-05	76.80999755859375
9475	D	2017-10-06	76.80999755859375
9476	D	2017-10-09	76.63999938964844
9477	D	2017-10-10	77.73999786376953
9478	D	2017-10-11	78.01000213623047
9479	D	2017-10-12	78.62999725341797
9480	D	2017-10-13	78.62000274658203
9481	D	2017-10-16	79.02999877929688
9482	D	2017-10-17	78.95999908447266
9483	D	2017-10-18	78.87999725341797
9484	D	2017-10-19	79.94999694824219
9485	D	2017-10-20	80.0
9486	D	2017-10-23	80.37999725341797
9487	D	2017-10-24	80.3499984741211
9488	D	2017-10-25	79.68000030517578
9489	D	2017-10-26	80.41000366210938
9490	D	2017-10-27	80.51000213623047
9491	D	2017-10-30	81.4800033569336
9492	D	2017-10-31	81.13999938964844
9493	D	2017-11-01	80.48999786376953
9494	D	2017-11-02	80.83999633789062
9495	D	2017-11-03	80.66999816894531
9496	D	2017-11-06	80.55999755859375
9497	D	2017-11-07	81.38999938964844
9498	D	2017-11-08	80.87999725341797
9499	D	2017-11-09	81.23999786376953
9500	D	2017-11-10	80.80999755859375
9501	D	2017-11-13	81.8499984741211
9502	D	2017-11-14	82.83999633789062
9503	D	2017-11-15	82.2300033569336
9504	D	2017-11-16	81.95999908447266
9505	D	2017-11-17	81.31999969482422
9506	D	2017-11-20	81.1500015258789
9507	D	2017-11-21	81.37000274658203
9508	D	2017-11-22	82.16000366210938
9509	D	2017-11-24	82.20999908447266
9510	D	2017-11-27	82.95999908447266
9511	D	2017-11-28	83.94000244140625
9512	D	2017-11-29	84.0
9513	D	2017-11-30	84.12999725341797
9514	D	2017-12-01	83.56999969482422
9515	D	2017-12-04	83.55000305175781
9516	D	2017-12-05	83.12000274658203
9517	D	2017-12-06	83.52999877929688
9518	D	2017-12-07	83.68000030517578
9519	D	2017-12-08	83.87999725341797
9520	D	2017-12-11	84.13999938964844
9521	D	2017-12-12	83.43000030517578
9522	D	2017-12-13	84.11000061035156
9523	D	2017-12-14	84.37999725341797
9524	D	2017-12-15	84.91000366210938
9525	D	2017-12-18	82.75
9526	D	2017-12-19	81.33999633789062
9527	D	2017-12-20	80.58999633789062
9528	D	2017-12-21	80.6500015258789
9529	D	2017-12-22	80.44000244140625
9530	D	2017-12-26	80.33000183105469
9531	D	2017-12-27	80.66000366210938
9532	D	2017-12-28	81.06999969482422
9533	D	2017-12-29	81.05999755859375
9534	D	2018-01-02	80.27999877929688
9535	D	2018-01-03	77.19000244140625
9536	D	2018-01-04	76.83000183105469
9537	D	2018-01-05	76.83999633789062
9538	D	2018-01-08	78.0199966430664
9539	D	2018-01-09	77.20999908447266
9540	D	2018-01-10	76.20999908447266
9541	D	2018-01-11	76.20999908447266
9542	D	2018-01-12	75.94000244140625
9543	D	2018-01-16	75.2699966430664
9544	D	2018-01-17	75.5
9545	D	2018-01-18	74.88999938964844
9546	D	2018-01-19	74.98999786376953
9547	D	2018-01-22	74.88999938964844
9548	D	2018-01-23	75.70999908447266
9549	D	2018-01-24	75.55999755859375
9550	D	2018-01-25	76.69000244140625
9551	D	2018-01-26	75.5
9552	D	2018-01-29	75.08999633789062
9553	D	2018-01-30	75.31999969482422
9554	D	2018-01-31	76.44000244140625
9555	D	2018-02-01	75.9000015258789
9556	D	2018-02-02	75.68000030517578
9557	D	2018-02-05	74.69000244140625
9558	D	2018-02-06	74.11000061035156
9559	D	2018-02-07	73.76000213623047
9560	D	2018-02-08	73.30999755859375
9561	D	2018-02-09	74.37999725341797
9562	D	2018-02-12	75.26000213623047
9563	D	2018-02-13	75.06999969482422
9564	D	2018-02-14	74.33999633789062
9565	D	2018-02-15	75.41999816894531
9566	D	2018-02-16	75.80000305175781
9567	D	2018-02-20	74.75
9568	D	2018-02-21	73.54000091552734
9569	D	2018-02-22	73.58000183105469
9570	D	2018-02-23	75.5199966430664
9571	D	2018-02-26	75.98999786376953
9572	D	2018-02-27	74.26000213623047
9573	D	2018-02-28	74.06999969482422
9574	D	2018-03-01	72.3499984741211
9575	D	2018-03-02	72.5
9576	D	2018-03-05	73.69999694824219
9577	D	2018-03-06	72.91999816894531
9578	D	2018-03-07	72.88999938964844
9579	D	2018-03-08	72.83000183105469
9580	D	2018-03-09	72.87000274658203
9581	D	2018-03-12	72.97000122070312
9582	D	2018-03-13	73.0
9583	D	2018-03-14	73.5199966430664
9584	D	2018-03-15	71.23999786376953
9585	D	2018-03-16	70.61000061035156
9586	D	2018-03-19	69.1500015258789
9587	D	2018-03-20	68.44999694824219
9588	D	2018-03-21	67.63999938964844
9589	D	2018-03-22	67.87000274658203
9590	D	2018-03-23	67.30000305175781
9591	D	2018-03-26	68.0999984741211
9592	D	2018-03-27	69.22000122070312
9593	D	2018-03-28	67.79000091552734
9594	D	2018-03-29	67.43000030517578
9595	D	2018-04-02	67.08999633789062
9596	D	2018-04-03	67.33000183105469
9597	D	2018-04-04	66.94999694824219
9598	D	2018-04-05	67.33999633789062
9599	D	2018-04-06	66.22000122070312
9600	D	2018-04-09	66.37000274658203
9601	D	2018-04-10	65.5
9602	D	2018-04-11	64.87999725341797
9603	D	2018-04-12	64.06999969482422
9604	D	2018-04-13	63.939998626708984
9605	D	2018-04-16	64.7300033569336
9606	D	2018-04-17	65.69000244140625
9607	D	2018-04-18	66.06999969482422
9608	D	2018-04-19	66.05999755859375
9609	D	2018-04-20	65.33000183105469
9610	D	2018-04-23	64.88999938964844
9611	D	2018-04-24	64.77999877929688
9612	D	2018-04-25	64.80000305175781
9613	D	2018-04-26	65.0
9614	D	2018-04-27	66.3499984741211
9615	D	2018-04-30	66.55999755859375
9616	D	2018-05-01	66.2699966430664
9617	D	2018-05-02	66.19000244140625
9618	D	2018-05-03	65.52999877929688
9619	D	2018-05-04	65.56999969482422
9620	D	2018-05-07	65.08000183105469
9621	D	2018-05-08	63.13999938964844
9622	D	2018-05-09	62.66999816894531
9623	D	2018-05-10	64.05999755859375
9624	D	2018-05-11	64.69999694824219
9625	D	2018-05-14	64.2300033569336
9626	D	2018-05-15	64.5199966430664
9627	D	2018-05-16	63.77000045776367
9628	D	2018-05-17	63.68000030517578
9629	D	2018-05-18	63.290000915527344
9630	D	2018-05-21	63.720001220703125
9631	D	2018-05-22	63.81999969482422
9632	D	2018-05-23	63.90999984741211
9633	D	2018-05-24	64.0
9634	D	2018-05-25	64.16999816894531
9635	D	2018-05-29	64.33999633789062
9636	D	2018-05-30	64.5199966430664
9637	D	2018-05-31	64.19000244140625
9638	D	2018-06-01	63.36000061035156
9639	D	2018-06-04	62.63999938964844
9640	D	2018-06-05	62.77000045776367
9641	D	2018-06-06	61.75
9642	D	2018-06-07	62.38999938964844
9643	D	2018-06-08	62.599998474121094
9644	D	2018-06-11	63.209999084472656
9645	D	2018-06-12	64.88999938964844
9646	D	2018-06-13	64.30999755859375
9647	D	2018-06-14	65.5199966430664
9648	D	2018-06-15	66.30999755859375
9649	D	2018-06-18	66.0
9650	D	2018-06-19	66.94000244140625
9651	D	2018-06-20	66.43000030517578
9652	D	2018-06-21	66.5999984741211
9653	D	2018-06-22	66.94000244140625
9654	D	2018-06-25	67.87999725341797
9655	D	2018-06-26	67.54000091552734
9656	D	2018-06-27	68.02999877929688
9657	D	2018-06-28	68.47000122070312
9658	D	2018-06-29	68.18000030517578
9659	D	2018-07-02	68.44999694824219
9660	D	2018-07-03	69.30999755859375
9661	D	2018-07-05	69.73999786376953
9662	D	2018-07-06	70.0199966430664
9663	D	2018-07-09	68.08000183105469
9664	D	2018-07-10	69.08000183105469
9665	D	2018-07-11	69.55999755859375
9666	D	2018-07-12	70.05999755859375
9667	D	2018-07-13	69.98999786376953
9668	D	2018-07-16	69.87999725341797
9669	D	2018-07-17	70.37999725341797
9670	D	2018-07-18	69.94999694824219
9671	D	2018-07-19	72.0
9672	D	2018-07-20	71.2699966430664
9673	D	2018-07-23	70.98999786376953
9674	D	2018-07-24	70.91000366210938
9675	D	2018-07-25	71.02999877929688
9676	D	2018-07-26	71.5
9677	D	2018-07-27	71.26000213623047
9678	D	2018-07-30	71.19000244140625
9679	D	2018-07-31	71.70999908447266
9680	D	2018-08-01	70.31999969482422
9681	D	2018-08-02	71.13999938964844
9682	D	2018-08-03	72.12000274658203
9683	D	2018-08-06	71.75
9684	D	2018-08-07	71.06999969482422
9685	D	2018-08-08	70.72000122070312
9686	D	2018-08-09	71.02999877929688
9687	D	2018-08-10	70.69000244140625
9688	D	2018-08-13	69.81999969482422
9689	D	2018-08-14	69.66000366210938
9690	D	2018-08-15	70.25
9691	D	2018-08-16	71.12999725341797
9692	D	2018-08-17	71.75
9693	D	2018-08-20	71.77999877929688
9694	D	2018-08-21	71.62000274658203
9695	D	2018-08-22	71.29000091552734
9696	D	2018-08-23	71.06999969482422
9697	D	2018-08-24	71.63999938964844
9698	D	2018-08-27	71.25
9699	D	2018-08-28	70.8499984741211
9700	D	2018-08-29	71.16000366210938
9701	D	2018-08-30	70.9800033569336
9702	D	2018-08-31	70.7699966430664
9703	D	2018-09-04	71.2300033569336
9704	D	2018-09-05	72.44999694824219
9705	D	2018-09-06	72.25
9706	D	2018-09-07	71.45999908447266
9707	D	2018-09-10	72.27999877929688
9708	D	2018-09-11	71.5999984741211
9709	D	2018-09-12	71.56999969482422
9710	D	2018-09-13	72.18000030517578
9711	D	2018-09-14	71.86000061035156
9712	D	2018-09-17	71.98999786376953
9713	D	2018-09-18	71.91999816894531
9714	D	2018-09-19	70.62000274658203
9715	D	2018-09-20	70.31999969482422
9716	D	2018-09-21	70.8499984741211
9717	D	2018-09-24	70.08000183105469
9718	D	2018-09-25	69.55000305175781
9719	D	2018-09-26	68.81999969482422
9720	D	2018-09-27	69.13999938964844
9721	D	2018-09-28	70.27999877929688
9722	D	2018-10-01	70.0999984741211
9723	D	2018-10-02	70.87999725341797
9724	D	2018-10-03	70.29000091552734
9725	D	2018-10-04	70.69000244140625
9726	D	2018-10-05	71.8499984741211
9727	D	2018-10-08	72.98999786376953
9728	D	2018-10-09	73.36000061035156
9729	D	2018-10-10	73.20999908447266
9730	D	2018-10-11	71.77999877929688
9731	D	2018-10-12	71.37000274658203
9732	D	2018-10-15	71.61000061035156
9733	D	2018-10-16	72.30000305175781
9734	D	2018-10-17	72.30000305175781
9735	D	2018-10-18	72.2300033569336
9736	D	2018-10-19	73.5
9737	D	2018-10-22	73.2699966430664
9738	D	2018-10-23	72.91000366210938
9739	D	2018-10-24	74.19000244140625
9740	D	2018-10-25	72.7300033569336
9741	D	2018-10-26	71.66999816894531
9742	D	2018-10-29	72.19999694824219
9743	D	2018-10-30	72.83999633789062
9744	D	2018-10-31	71.41999816894531
9745	D	2018-11-01	70.33000183105469
9746	D	2018-11-02	69.88999938964844
9747	D	2018-11-05	70.2300033569336
9748	D	2018-11-06	70.66999816894531
9749	D	2018-11-07	71.18000030517578
9750	D	2018-11-08	71.22000122070312
9751	D	2018-11-09	72.25
9752	D	2018-11-12	73.43000030517578
9753	D	2018-11-13	74.0199966430664
9754	D	2018-11-14	73.6500015258789
9755	D	2018-11-15	73.44999694824219
9756	D	2018-11-16	73.61000061035156
9757	D	2018-11-19	74.41999816894531
9758	D	2018-11-20	74.66000366210938
9759	D	2018-11-21	73.3499984741211
9760	D	2018-11-23	73.0999984741211
9761	D	2018-11-26	73.98999786376953
9762	D	2018-11-27	74.11000061035156
9763	D	2018-11-28	73.31999969482422
9764	D	2018-11-29	73.75
9765	D	2018-11-30	74.5
9766	D	2018-12-03	75.12999725341797
9767	D	2018-12-04	75.31999969482422
9768	D	2018-12-06	74.77999877929688
9769	D	2018-12-07	75.61000061035156
9770	D	2018-12-10	76.2699966430664
9771	D	2018-12-11	76.25
9772	D	2018-12-12	75.26000213623047
9773	D	2018-12-13	76.05000305175781
9774	D	2018-12-14	76.91999816894531
9775	D	2018-12-17	74.0
9776	D	2018-12-18	73.58999633789062
9777	D	2018-12-19	74.11000061035156
9778	D	2018-12-20	74.81999969482422
9779	D	2018-12-21	74.88999938964844
9780	D	2018-12-24	71.12000274658203
9781	D	2018-12-26	72.30000305175781
9782	D	2018-12-27	73.25
9783	D	2018-12-28	73.26000213623047
9784	D	2018-12-31	71.45999908447266
9785	D	2019-01-02	71.18000030517578
9786	D	2019-01-03	70.83999633789062
9787	D	2019-01-04	72.20999908447266
9788	D	2019-01-07	71.51000213623047
9789	D	2019-01-08	72.33999633789062
9790	D	2019-01-09	72.22000122070312
9791	D	2019-01-10	71.9000015258789
9792	D	2019-01-11	69.8499984741211
9793	D	2019-01-14	67.97000122070312
9794	D	2019-01-15	68.87999725341797
9795	D	2019-01-16	68.97000122070312
9796	D	2019-01-17	68.94000244140625
9797	D	2019-01-18	68.7699966430664
9798	D	2019-01-22	68.58999633789062
9799	D	2019-01-23	69.43000030517578
9800	D	2019-01-24	69.12999725341797
9801	D	2019-01-25	69.16000366210938
9802	D	2019-01-28	68.37000274658203
9803	D	2019-01-29	68.69000244140625
9804	D	2019-01-30	69.44000244140625
9805	D	2019-01-31	70.23999786376953
9806	D	2019-02-01	70.97000122070312
9807	D	2019-02-04	71.44999694824219
9808	D	2019-02-05	71.93000030517578
9809	D	2019-02-06	71.79000091552734
9810	D	2019-02-07	72.66999816894531
9811	D	2019-02-08	73.05000305175781
9812	D	2019-02-11	72.80999755859375
9813	D	2019-02-12	73.19999694824219
9814	D	2019-02-13	73.25
9815	D	2019-02-14	72.9000015258789
9816	D	2019-02-15	73.26000213623047
9817	D	2019-02-19	73.54000091552734
9818	D	2019-02-20	73.54000091552734
9819	D	2019-02-21	74.33999633789062
9820	D	2019-02-22	75.05000305175781
9821	D	2019-02-25	75.12000274658203
9822	D	2019-02-26	73.88999938964844
9823	D	2019-02-27	74.33000183105469
9824	D	2019-02-28	74.08999633789062
9825	D	2019-03-01	74.79000091552734
9826	D	2019-03-04	75.2699966430664
9827	D	2019-03-05	75.44999694824219
9828	D	2019-03-06	75.83000183105469
9829	D	2019-03-07	76.12000274658203
9830	D	2019-03-08	75.7300033569336
9831	D	2019-03-11	76.31999969482422
9832	D	2019-03-12	76.33000183105469
9833	D	2019-03-13	76.30000305175781
9834	D	2019-03-14	76.63999938964844
9835	D	2019-03-15	77.04000091552734
9836	D	2019-03-18	76.61000061035156
9837	D	2019-03-19	75.19000244140625
9838	D	2019-03-20	74.94000244140625
9839	D	2019-03-21	75.11000061035156
9840	D	2019-03-22	75.5199966430664
9841	D	2019-03-25	75.94000244140625
9842	D	2019-03-26	76.87999725341797
9843	D	2019-03-27	76.83999633789062
9844	D	2019-03-28	75.66999816894531
9845	D	2019-03-29	76.66000366210938
9846	D	2019-04-01	76.69000244140625
9847	D	2019-04-02	76.97000122070312
9848	D	2019-04-03	76.95999908447266
9849	D	2019-04-04	76.9000015258789
9850	D	2019-04-05	77.47000122070312
9851	D	2019-04-08	76.66999816894531
9852	D	2019-04-09	76.38999938964844
9853	D	2019-04-10	75.83000183105469
9854	D	2019-04-11	76.30000305175781
9855	D	2019-04-12	76.44000244140625
9856	D	2019-04-15	76.66999816894531
9857	D	2019-04-16	75.12000274658203
9858	D	2019-04-17	75.2699966430664
9859	D	2019-04-18	74.91999816894531
9860	D	2019-04-22	74.69999694824219
9861	D	2019-04-23	75.44999694824219
9862	D	2019-04-24	76.29000091552734
9863	D	2019-04-25	76.55000305175781
9864	D	2019-04-26	76.79000091552734
9865	D	2019-04-29	76.16999816894531
9866	D	2019-04-30	77.87000274658203
9867	D	2019-05-01	77.13999938964844
9868	D	2019-05-02	76.9800033569336
9869	D	2019-05-03	76.79000091552734
9870	D	2019-05-06	75.48999786376953
9871	D	2019-05-07	75.04000091552734
9872	D	2019-05-08	73.80999755859375
9873	D	2019-05-09	73.30999755859375
9874	D	2019-05-10	74.55999755859375
9875	D	2019-05-13	75.5999984741211
9876	D	2019-05-14	74.58999633789062
9877	D	2019-05-15	74.29000091552734
9878	D	2019-05-16	75.31999969482422
9879	D	2019-05-17	75.5999984741211
9880	D	2019-05-20	76.05000305175781
9881	D	2019-05-21	76.7300033569336
9882	D	2019-05-22	77.33000183105469
9883	D	2019-05-23	78.05000305175781
9884	D	2019-05-24	77.72000122070312
9885	D	2019-05-28	76.25
9886	D	2019-05-29	75.22000122070312
9887	D	2019-05-30	74.30999755859375
9888	D	2019-05-31	75.18000030517578
9889	D	2019-06-03	75.95999908447266
9890	D	2019-06-04	75.97000122070312
9891	D	2019-06-05	77.61000061035156
9892	D	2019-06-06	76.3499984741211
9893	D	2019-06-07	75.79000091552734
9894	D	2019-06-10	75.41999816894531
9895	D	2019-06-11	73.91000366210938
9896	D	2019-06-12	75.08000183105469
9897	D	2019-06-13	76.06999969482422
9898	D	2019-06-14	76.66000366210938
9899	D	2019-06-17	76.41999816894531
9900	D	2019-06-18	76.43000030517578
9901	D	2019-06-19	77.16999816894531
9902	D	2019-06-20	77.41000366210938
9903	D	2019-06-21	78.3499984741211
9904	D	2019-06-24	79.22000122070312
9905	D	2019-06-25	78.69999694824219
9906	D	2019-06-26	76.45999908447266
9907	D	2019-06-27	76.72000122070312
9908	D	2019-06-28	77.31999969482422
9909	D	2019-07-01	77.05000305175781
9910	D	2019-07-02	77.37999725341797
9911	D	2019-07-03	78.11000061035156
9912	D	2019-07-05	77.9000015258789
9913	D	2019-07-08	78.16000366210938
9914	D	2019-07-09	78.22000122070312
9915	D	2019-07-10	78.12999725341797
9916	D	2019-07-11	77.91000366210938
9917	D	2019-07-12	77.5
9918	D	2019-07-15	78.08999633789062
9919	D	2019-07-16	77.4800033569336
9920	D	2019-07-17	77.37000274658203
9921	D	2019-07-18	77.41999816894531
9922	D	2019-07-19	76.8499984741211
9923	D	2019-07-22	76.26000213623047
9924	D	2019-07-23	75.43000030517578
9925	D	2019-07-24	75.18000030517578
9926	D	2019-07-25	74.86000061035156
9927	D	2019-07-26	75.1500015258789
9928	D	2019-07-29	75.05000305175781
9929	D	2019-07-30	75.02999877929688
9930	D	2019-07-31	74.29000091552734
9931	D	2019-08-01	75.91000366210938
9932	D	2019-08-02	76.0199966430664
9933	D	2019-08-05	74.66999816894531
9934	D	2019-08-06	75.22000122070312
9935	D	2019-08-07	74.43000030517578
9936	D	2019-08-08	75.33000183105469
9937	D	2019-08-09	74.83999633789062
9938	D	2019-08-12	74.37000274658203
9939	D	2019-08-13	75.37999725341797
9940	D	2019-08-14	75.33000183105469
9941	D	2019-08-15	77.05000305175781
9942	D	2019-08-16	76.86000061035156
9943	D	2019-08-19	77.79000091552734
9944	D	2019-08-20	76.91000366210938
9945	D	2019-08-21	76.98999786376953
9946	D	2019-08-22	76.5199966430664
9947	D	2019-08-23	75.94000244140625
9948	D	2019-08-26	76.81999969482422
9949	D	2019-08-27	77.1500015258789
9950	D	2019-08-28	76.88999938964844
9951	D	2019-08-29	77.76000213623047
9952	D	2019-08-30	77.62999725341797
9953	D	2019-09-03	78.80000305175781
9954	D	2019-09-04	79.1500015258789
9955	D	2019-09-05	77.43000030517578
9956	D	2019-09-06	76.37000274658203
9957	D	2019-09-09	76.66999816894531
9958	D	2019-09-10	77.01000213623047
9959	D	2019-09-11	78.43000030517578
9960	D	2019-09-12	78.54000091552734
9961	D	2019-09-13	78.5199966430664
9962	D	2019-09-16	78.48999786376953
9963	D	2019-09-17	79.02999877929688
9964	D	2019-09-18	80.05999755859375
9965	D	2019-09-19	80.91999816894531
9966	D	2019-09-20	80.83999633789062
9967	D	2019-09-23	80.8499984741211
9968	D	2019-09-24	80.83999633789062
9969	D	2019-09-25	80.38999938964844
9970	D	2019-09-26	80.76000213623047
9971	D	2019-09-27	80.98999786376953
9972	D	2019-09-30	81.04000091552734
9973	D	2019-10-01	81.22000122070312
9974	D	2019-10-02	79.97000122070312
9975	D	2019-10-03	79.62000274658203
9976	D	2019-10-04	81.69999694824219
9977	D	2019-10-07	81.18000030517578
9978	D	2019-10-08	80.72000122070312
9979	D	2019-10-09	81.33999633789062
9980	D	2019-10-10	81.77999877929688
9981	D	2019-10-11	81.9000015258789
9982	D	2019-10-14	81.23999786376953
9983	D	2019-10-15	81.37999725341797
9984	D	2019-10-16	81.80000305175781
9985	D	2019-10-17	82.37999725341797
9986	D	2019-10-18	82.16000366210938
9987	D	2019-10-21	82.41999816894531
9988	D	2019-10-22	82.81999969482422
9989	D	2019-10-23	82.72000122070312
9990	D	2019-10-24	82.72000122070312
9991	D	2019-10-25	81.88999938964844
9992	D	2019-10-28	81.33000183105469
9993	D	2019-10-29	81.73999786376953
9994	D	2019-10-30	81.80999755859375
9995	D	2019-10-31	82.55000305175781
9996	D	2019-11-01	83.2699966430664
9997	D	2019-11-04	83.05000305175781
9998	D	2019-11-05	81.3499984741211
9999	D	2019-11-06	80.94000244140625
10000	D	2019-11-07	80.30999755859375
10001	D	2019-11-08	80.27999877929688
10002	D	2019-11-11	79.62000274658203
10003	D	2019-11-12	79.72000122070312
10004	D	2019-11-13	80.83999633789062
10005	D	2019-11-14	81.55999755859375
10006	D	2019-11-15	82.11000061035156
10007	D	2019-11-18	82.58000183105469
10008	D	2019-11-19	82.41999816894531
10009	D	2019-11-20	82.9000015258789
10010	D	2019-11-21	83.0199966430664
10011	D	2019-11-22	83.23999786376953
10012	D	2019-11-25	83.2300033569336
10013	D	2019-11-26	83.45999908447266
10014	D	2019-11-27	83.08000183105469
10015	D	2019-11-29	83.11000061035156
10016	D	2019-12-02	82.0
10017	D	2019-12-03	81.94000244140625
10018	D	2019-12-04	82.25
10019	D	2019-12-05	81.19000244140625
10020	D	2019-12-06	81.0
10021	D	2019-12-09	79.91999816894531
10022	D	2019-12-10	80.08999633789062
10023	D	2019-12-11	80.9000015258789
10024	D	2019-12-12	80.69000244140625
10025	D	2019-12-13	80.87999725341797
10026	D	2019-12-16	81.63999938964844
10027	D	2019-12-17	81.55999755859375
10028	D	2019-12-18	81.44999694824219
10029	D	2019-12-19	81.80000305175781
10030	D	2019-12-20	82.31999969482422
10031	D	2019-12-23	81.43000030517578
10032	D	2019-12-24	81.36000061035156
10033	D	2019-12-26	81.45999908447266
10034	D	2019-12-27	82.0
10035	D	2019-12-30	82.08000183105469
10036	D	2019-12-31	82.81999969482422
10037	D	2020-01-02	81.95999908447266
10038	D	2020-01-03	81.76000213623047
10039	D	2020-01-06	82.38999938964844
10040	D	2020-01-07	82.20999908447266
10041	D	2020-01-08	81.69000244140625
10042	D	2020-01-09	81.91999816894531
10043	D	2020-01-10	82.06999969482422
10044	D	2020-01-13	82.05000305175781
10045	D	2020-01-14	81.94999694824219
10046	D	2020-01-15	82.98999786376953
10047	D	2020-01-16	83.51000213623047
10048	D	2020-01-17	84.05000305175781
10049	D	2020-01-21	84.02999877929688
10050	D	2020-01-22	83.69000244140625
10051	D	2020-01-23	84.06999969482422
10052	D	2020-01-24	84.0
10053	D	2020-01-27	83.31999969482422
10054	D	2020-01-28	84.5199966430664
10055	D	2020-01-29	85.38999938964844
10056	D	2020-01-30	86.4800033569336
10057	D	2020-01-31	85.75
10058	D	2020-02-03	85.83999633789062
10059	D	2020-02-04	84.55999755859375
10060	D	2020-02-05	84.91999816894531
10061	D	2020-02-06	85.2699966430664
10062	D	2020-02-07	84.80999755859375
10063	D	2020-02-10	84.58999633789062
10064	D	2020-02-11	85.22000122070312
10065	D	2020-02-12	85.77999877929688
10066	D	2020-02-13	86.23999786376953
10067	D	2020-02-14	87.45999908447266
10068	D	2020-02-18	88.9800033569336
10069	D	2020-02-19	87.83999633789062
10070	D	2020-02-20	89.25
10071	D	2020-02-21	89.37999725341797
10072	D	2020-02-24	89.80000305175781
10073	D	2020-02-25	87.79000091552734
10074	D	2020-02-26	86.7699966430664
10075	D	2020-02-27	81.27999877929688
10076	D	2020-02-28	78.18000030517578
10077	D	2020-03-02	84.18000030517578
10078	D	2020-03-03	83.37999725341797
10079	D	2020-03-04	89.02999877929688
10080	D	2020-03-05	87.16999816894531
10081	D	2020-03-06	86.69999694824219
10082	D	2020-03-09	81.33000183105469
10083	D	2020-03-10	83.22000122070312
10084	D	2020-03-11	78.94999694824219
10085	D	2020-03-12	71.30999755859375
10086	D	2020-03-13	78.29000091552734
10087	D	2020-03-16	68.6500015258789
10088	D	2020-03-17	80.4800033569336
10089	D	2020-03-18	80.26000213623047
10090	D	2020-03-19	71.8499984741211
10091	D	2020-03-20	67.22000122070312
10092	D	2020-03-23	59.38999938964844
10093	D	2020-03-24	65.66999816894531
10094	D	2020-03-25	67.33999633789062
10095	D	2020-03-26	72.44000244140625
10096	D	2020-03-27	73.06999969482422
10097	D	2020-03-30	76.80999755859375
10098	D	2020-03-31	72.19000244140625
10099	D	2020-04-01	69.93000030517578
10100	D	2020-04-02	71.05999755859375
10101	D	2020-04-03	69.55000305175781
10102	D	2020-04-06	74.11000061035156
10103	D	2020-04-07	73.44000244140625
10104	D	2020-04-08	78.22000122070312
10105	D	2020-04-09	81.58999633789062
10106	D	2020-04-13	79.52999877929688
10107	D	2020-04-14	82.0199966430664
10108	D	2020-04-15	79.79000091552734
10109	D	2020-04-16	78.06999969482422
10110	D	2020-04-17	81.51000213623047
10111	D	2020-04-20	79.11000061035156
10112	D	2020-04-21	76.61000061035156
10113	D	2020-04-22	78.73999786376953
10114	D	2020-04-23	76.91000366210938
10115	D	2020-04-24	77.91999816894531
10116	D	2020-04-27	78.5199966430664
10117	D	2020-04-28	79.2699966430664
10118	D	2020-04-29	78.66999816894531
10119	D	2020-04-30	77.12999725341797
10120	D	2020-05-01	75.61000061035156
10121	D	2020-05-04	75.80000305175781
10122	D	2020-05-05	77.94000244140625
10123	D	2020-05-06	77.7300033569336
10124	D	2020-05-07	78.0999984741211
10125	D	2020-05-08	78.4000015258789
10126	D	2020-05-11	79.23999786376953
10127	D	2020-05-12	78.94999694824219
10128	D	2020-05-13	79.01000213623047
10129	D	2020-05-14	79.62999725341797
10130	D	2020-05-15	78.22000122070312
10131	D	2020-05-18	79.8499984741211
10132	D	2020-05-19	78.83000183105469
10133	D	2020-05-20	78.75
10134	D	2020-05-21	78.5999984741211
10135	D	2020-05-22	80.51000213623047
10136	D	2020-05-26	80.81999969482422
10137	D	2020-05-27	81.55999755859375
10138	D	2020-05-28	83.69999694824219
10139	D	2020-05-29	85.01000213623047
10140	D	2020-06-01	85.88999938964844
10141	D	2020-06-02	86.2300033569336
10142	D	2020-06-03	86.4800033569336
10143	D	2020-06-04	84.95999908447266
10144	D	2020-06-05	84.29000091552734
10145	D	2020-06-08	86.4000015258789
10146	D	2020-06-09	85.8499984741211
10147	D	2020-06-10	87.0
10148	D	2020-06-11	84.01000213623047
10149	D	2020-06-12	83.1500015258789
10150	D	2020-06-15	84.05000305175781
10151	D	2020-06-16	84.91999816894531
10152	D	2020-06-17	84.1500015258789
10153	D	2020-06-18	84.52999877929688
10154	D	2020-06-19	81.72000122070312
10155	D	2020-06-22	83.25
10156	D	2020-06-23	82.80000305175781
10157	D	2020-06-24	82.58000183105469
10158	D	2020-06-25	81.13999938964844
10159	D	2020-06-26	79.68000030517578
10160	D	2020-06-29	80.61000061035156
10161	D	2020-06-30	81.18000030517578
10162	D	2020-07-01	82.3499984741211
10163	D	2020-07-02	82.69000244140625
10164	D	2020-07-06	73.58999633789062
10165	D	2020-07-07	74.22000122070312
10166	D	2020-07-08	75.22000122070312
10167	D	2020-07-09	73.7699966430664
10168	D	2020-07-10	73.58000183105469
10169	D	2020-07-13	73.68000030517578
10170	D	2020-07-14	73.91999816894531
10171	D	2020-07-15	75.44999694824219
10172	D	2020-07-16	76.94999694824219
10173	D	2020-07-17	78.58000183105469
10174	D	2020-07-20	77.55000305175781
10175	D	2020-07-21	78.20999908447266
10176	D	2020-07-22	79.55000305175781
10177	D	2020-07-23	80.58999633789062
10178	D	2020-07-24	80.41000366210938
10179	D	2020-07-27	80.22000122070312
10180	D	2020-07-28	82.05999755859375
10181	D	2020-07-29	82.26000213623047
10182	D	2020-07-30	81.5199966430664
10183	D	2020-07-31	81.02999877929688
10184	D	2020-08-03	80.33000183105469
10185	D	2020-08-04	80.87999725341797
10186	D	2020-08-05	79.70999908447266
10187	D	2020-08-06	79.62999725341797
10188	D	2020-08-07	80.62000274658203
10189	D	2020-08-10	80.12000274658203
10190	D	2020-08-11	78.55999755859375
10191	D	2020-08-12	79.58000183105469
10192	D	2020-08-13	79.30999755859375
10193	D	2020-08-14	78.8499984741211
10194	D	2020-08-17	78.68000030517578
10195	D	2020-08-18	78.18000030517578
10196	D	2020-08-19	77.94000244140625
10197	D	2020-08-20	77.69999694824219
10198	D	2020-08-21	78.63999938964844
10199	D	2020-08-24	79.0999984741211
10200	D	2020-08-25	78.5
10201	D	2020-08-26	78.08000183105469
10202	D	2020-08-27	78.0
10203	D	2020-08-28	78.0199966430664
10204	D	2020-08-31	78.44000244140625
10205	D	2020-09-01	77.81999969482422
10206	D	2020-09-02	79.5999984741211
10207	D	2020-09-03	78.98999786376953
10208	D	2020-09-04	78.44000244140625
10209	D	2020-09-08	78.19999694824219
10210	D	2020-09-09	79.63999938964844
10211	D	2020-09-10	78.7300033569336
10212	D	2020-09-11	79.63999938964844
10213	D	2020-09-14	80.7300033569336
10214	D	2020-09-15	80.9000015258789
10215	D	2020-09-16	81.5999984741211
10216	D	2020-09-17	79.81999969482422
10217	D	2020-09-18	77.95999908447266
10218	D	2020-09-21	77.97000122070312
10219	D	2020-09-22	77.5
10220	D	2020-09-23	76.2699966430664
10221	D	2020-09-24	76.30999755859375
10222	D	2020-09-25	77.05000305175781
10223	D	2020-09-28	77.2300033569336
10224	D	2020-09-29	77.87999725341797
10225	D	2020-09-30	78.93000030517578
10226	D	2020-10-01	78.58999633789062
10227	D	2020-10-02	79.80000305175781
10228	D	2020-10-05	80.08999633789062
10229	D	2020-10-06	81.11000061035156
10230	D	2020-10-07	81.0199966430664
10231	D	2020-10-08	82.05999755859375
10232	D	2020-10-09	81.77999877929688
10233	D	2020-10-12	82.41999816894531
10234	D	2020-10-13	81.56999969482422
10235	D	2020-10-14	81.05000305175781
10236	D	2020-10-15	80.80999755859375
10237	D	2020-10-16	81.41000366210938
10238	D	2020-10-19	80.9000015258789
10239	D	2020-10-20	81.08000183105469
10240	D	2020-10-21	80.2300033569336
10241	D	2020-10-22	81.18000030517578
10242	D	2020-10-23	81.13999938964844
10243	D	2020-10-26	81.72000122070312
10244	D	2020-10-27	82.47000122070312
10245	D	2020-10-28	79.80000305175781
10246	D	2020-10-29	80.94999694824219
10247	D	2020-10-30	80.33999633789062
10248	D	2020-11-02	81.66000366210938
10249	D	2020-11-03	82.91000366210938
10250	D	2020-11-04	82.69999694824219
10251	D	2020-11-05	83.13999938964844
10252	D	2020-11-06	83.69999694824219
10253	D	2020-11-09	84.0199966430664
10254	D	2020-11-10	85.76000213623047
10255	D	2020-11-11	85.68000030517578
10256	D	2020-11-12	84.58000183105469
10257	D	2020-11-13	84.93000030517578
10258	D	2020-11-16	86.06999969482422
10259	D	2020-11-17	84.16999816894531
10260	D	2020-11-18	81.20999908447266
10261	D	2020-11-19	79.76000213623047
10262	D	2020-11-20	78.6500015258789
10263	D	2020-11-23	79.05000305175781
10264	D	2020-11-24	79.37999725341797
10265	D	2020-11-25	79.41000366210938
10266	D	2020-11-27	79.04000091552734
10267	D	2020-11-30	78.48999786376953
10268	D	2020-12-01	80.16000366210938
10269	D	2020-12-02	80.27999877929688
10270	D	2020-12-03	78.4000015258789
10271	D	2020-12-04	75.87999725341797
10272	D	2020-12-07	76.13999938964844
10273	D	2020-12-08	74.75
10274	D	2020-12-09	74.30000305175781
10275	D	2020-12-10	74.31999969482422
10276	D	2020-12-11	74.91000366210938
10277	D	2020-12-14	74.47000122070312
10278	D	2020-12-15	75.4800033569336
10279	D	2020-12-16	75.16999816894531
10280	D	2020-12-17	75.93000030517578
10281	D	2020-12-18	75.37000274658203
10282	D	2020-12-21	74.5199966430664
10283	D	2020-12-22	73.5
10284	D	2020-12-23	74.04000091552734
10285	D	2020-12-24	74.2300033569336
10286	D	2020-12-28	73.69999694824219
10287	D	2020-12-29	73.87999725341797
10288	D	2020-12-30	74.05999755859375
10289	D	2020-12-31	75.19999694824219
10290	D	2021-01-04	73.88999938964844
10291	D	2021-01-05	73.0
10292	D	2021-01-06	74.55999755859375
10293	D	2021-01-07	72.95999908447266
10294	D	2021-01-08	73.19999694824219
10295	D	2021-01-11	72.66999816894531
10296	D	2021-01-12	71.52999877929688
10297	D	2021-01-13	72.23999786376953
10298	D	2021-01-14	71.0199966430664
10299	D	2021-01-15	72.08000183105469
10300	D	2021-01-19	70.95999908447266
10301	D	2021-01-20	71.58000183105469
10302	D	2021-01-21	71.80000305175781
10303	D	2021-01-22	72.29000091552734
10304	D	2021-01-25	73.55999755859375
10305	D	2021-01-26	73.63999938964844
10306	D	2021-01-27	73.08000183105469
10307	D	2021-01-28	72.66999816894531
10308	D	2021-01-29	72.88999938964844
10309	D	2021-02-01	72.68000030517578
10310	D	2021-02-02	72.7699966430664
10311	D	2021-02-03	72.56999969482422
10312	D	2021-02-04	72.69000244140625
10313	D	2021-02-05	73.73999786376953
10314	D	2021-02-08	73.83000183105469
10315	D	2021-02-09	73.11000061035156
10316	D	2021-02-10	73.08999633789062
10317	D	2021-02-11	73.05999755859375
10318	D	2021-02-12	71.87000274658203
10319	D	2021-02-16	71.12999725341797
10320	D	2021-02-17	72.38999938964844
10321	D	2021-02-18	72.70999908447266
10322	D	2021-02-19	71.1500015258789
10323	D	2021-02-22	71.16999816894531
10324	D	2021-02-23	72.04000091552734
10325	D	2021-02-24	71.16999816894531
10326	D	2021-02-25	70.62999725341797
10327	D	2021-02-26	68.31999969482422
10328	D	2021-03-01	69.93000030517578
10329	D	2021-03-02	69.80000305175781
10330	D	2021-03-03	69.58000183105469
10331	D	2021-03-04	68.0
10332	D	2021-03-05	69.86000061035156
10333	D	2021-03-08	72.0
10334	D	2021-03-09	72.94000244140625
10335	D	2021-03-10	73.20999908447266
10336	D	2021-03-11	72.43000030517578
10337	D	2021-03-12	73.54000091552734
10338	D	2021-03-15	74.54000091552734
10339	D	2021-03-16	74.29000091552734
10340	D	2021-03-17	73.16999816894531
10341	D	2021-03-18	73.5
10342	D	2021-03-19	73.3499984741211
10343	D	2021-03-22	73.5
10344	D	2021-03-23	74.18000030517578
10345	D	2021-03-24	74.16000366210938
10346	D	2021-03-25	75.22000122070312
10347	D	2021-03-26	75.77999877929688
10348	D	2021-03-29	76.69999694824219
10349	D	2021-03-30	75.52999877929688
10350	D	2021-03-31	75.95999908447266
10351	D	2021-04-01	75.72000122070312
10352	D	2021-04-05	76.41000366210938
10353	D	2021-04-06	76.37999725341797
10354	D	2021-04-07	76.22000122070312
10355	D	2021-04-08	76.20999908447266
10356	D	2021-04-09	76.30000305175781
10357	D	2021-04-12	76.26000213623047
10358	D	2021-04-13	77.47000122070312
10359	D	2021-04-14	77.41999816894531
10360	D	2021-04-15	78.30999755859375
10361	D	2021-04-16	78.88999938964844
10362	D	2021-04-19	78.73999786376953
10363	D	2021-04-20	80.11000061035156
10364	D	2021-04-21	80.19999694824219
10365	D	2021-04-22	79.41999816894531
10366	D	2021-04-23	79.37999725341797
10367	D	2021-04-26	78.68000030517578
10368	D	2021-04-27	78.29000091552734
10369	D	2021-04-28	77.63999938964844
10370	D	2021-04-29	79.0199966430664
10371	D	2021-04-30	79.9000015258789
10372	D	2021-05-03	80.37000274658203
10373	D	2021-05-04	79.41000366210938
10374	D	2021-05-05	77.94999694824219
10375	D	2021-05-06	78.4800033569336
10376	D	2021-05-07	78.44999694824219
10377	D	2021-05-10	79.45999908447266
10378	D	2021-05-11	78.62999725341797
10379	D	2021-05-12	77.13999938964844
10380	D	2021-05-13	78.37999725341797
10381	D	2021-05-14	78.06999969482422
10382	D	2021-05-17	77.66999816894531
10383	D	2021-05-18	77.16000366210938
10384	D	2021-05-19	76.9800033569336
10385	D	2021-05-20	77.23999786376953
10386	D	2021-05-21	78.2300033569336
10387	D	2021-05-24	77.08999633789062
10388	D	2021-05-25	76.01000213623047
10389	D	2021-05-26	75.94999694824219
10390	D	2021-05-27	75.48999786376953
10391	D	2021-05-28	76.13999938964844
10392	D	2021-06-01	75.55000305175781
10393	D	2021-06-02	76.38999938964844
10394	D	2021-06-03	76.70999908447266
10395	D	2021-06-04	76.5199966430664
10396	D	2021-06-07	76.41000366210938
10397	D	2021-06-08	75.80999755859375
10398	D	2021-06-09	76.5
10399	D	2021-06-10	77.44999694824219
10400	D	2021-06-11	77.31999969482422
10401	D	2021-06-14	78.2699966430664
10402	D	2021-06-15	78.12000274658203
10403	D	2021-06-16	76.5
10404	D	2021-06-17	76.77999877929688
10405	D	2021-06-18	74.81999969482422
10406	D	2021-06-21	75.9000015258789
10407	D	2021-06-22	75.6500015258789
10408	D	2021-06-23	74.55000305175781
10409	D	2021-06-24	74.61000061035156
10410	D	2021-06-25	75.11000061035156
10411	D	2021-06-28	75.23999786376953
10412	D	2021-06-29	73.51000213623047
10413	D	2021-06-30	73.56999969482422
10414	D	2021-07-01	74.11000061035156
10415	D	2021-07-02	74.20999908447266
10416	D	2021-07-06	75.38999938964844
10417	D	2021-07-07	75.63999938964844
10418	D	2021-07-08	75.94999694824219
10419	D	2021-07-09	75.55000305175781
10420	D	2021-07-12	75.55000305175781
10421	D	2021-07-13	74.5
10422	D	2021-07-14	75.23999786376953
10423	D	2021-07-15	76.13999938964844
10424	D	2021-07-16	77.16000366210938
10425	D	2021-07-19	75.86000061035156
10426	D	2021-07-20	75.66999816894531
10427	D	2021-07-21	74.72000122070312
10428	D	2021-07-22	74.38999938964844
10429	D	2021-07-23	75.31999969482422
10430	D	2021-07-26	75.08999633789062
10431	D	2021-07-27	76.83000183105469
10432	D	2021-07-28	75.73999786376953
10433	D	2021-07-29	75.51000213623047
10434	D	2021-07-30	74.87000274658203
10435	D	2021-08-02	75.3499984741211
10436	D	2021-08-03	75.5
10437	D	2021-08-04	75.47000122070312
10438	D	2021-08-05	76.08000183105469
10439	D	2021-08-06	76.0
10440	D	2021-08-09	76.0
10441	D	2021-08-10	76.44000244140625
10442	D	2021-08-11	76.93000030517578
10443	D	2021-08-12	77.36000061035156
10444	D	2021-08-13	77.70999908447266
10445	D	2021-08-16	78.45999908447266
10446	D	2021-08-17	78.62000274658203
10447	D	2021-08-18	77.9800033569336
10448	D	2021-08-19	79.05999755859375
10449	D	2021-08-20	80.05000305175781
10450	D	2021-08-23	78.9800033569336
10451	D	2021-08-24	78.54000091552734
10452	D	2021-08-25	78.55999755859375
10453	D	2021-08-26	78.44999694824219
10454	D	2021-08-27	78.19000244140625
10455	D	2021-08-30	78.30000305175781
10456	D	2021-08-31	77.83999633789062
10457	D	2021-09-01	78.9800033569336
10458	D	2021-09-02	78.88999938964844
10459	D	2021-09-03	78.37999725341797
10460	D	2021-09-07	76.5199966430664
10461	D	2021-09-08	77.83999633789062
10462	D	2021-09-09	78.45999908447266
10463	D	2021-09-10	77.30000305175781
10464	D	2021-09-13	76.54000091552734
10465	D	2021-09-14	76.1500015258789
10466	D	2021-09-15	75.55000305175781
10467	D	2021-09-16	74.93000030517578
10468	D	2021-09-17	74.12000274658203
10469	D	2021-09-20	74.5999984741211
10470	D	2021-09-21	74.51000213623047
10471	D	2021-09-22	74.83999633789062
10472	D	2021-09-23	74.26000213623047
10473	D	2021-09-24	74.58000183105469
10474	D	2021-09-27	73.80999755859375
10475	D	2021-09-28	73.13999938964844
10476	D	2021-09-29	74.3499984741211
10477	D	2021-09-30	73.0199966430664
10478	D	2021-10-01	72.29000091552734
10479	D	2021-10-04	73.3499984741211
10480	D	2021-10-05	72.77999877929688
10481	D	2021-10-06	74.16999816894531
10482	D	2021-10-07	73.8499984741211
10483	D	2021-10-08	72.69999694824219
10484	D	2021-10-11	72.12000274658203
10485	D	2021-10-12	72.5199966430664
10486	D	2021-10-13	73.37000274658203
10487	D	2021-10-14	73.6500015258789
10488	D	2021-10-15	73.0999984741211
10489	D	2021-10-18	71.95999908447266
10490	D	2021-10-19	75.22000122070312
10491	D	2021-10-20	76.58999633789062
10492	D	2021-10-21	77.29000091552734
10493	D	2021-10-22	77.29000091552734
10494	D	2021-10-25	76.5
10495	D	2021-10-26	76.58999633789062
10496	D	2021-10-27	75.98999786376953
10497	D	2021-10-28	76.33999633789062
10498	D	2021-10-29	75.93000030517578
10499	D	2021-11-01	75.41000366210938
10500	D	2021-11-02	75.48999786376953
10501	D	2021-11-03	75.4800033569336
10502	D	2021-11-04	75.44000244140625
10503	D	2021-11-05	76.52999877929688
10504	D	2021-11-08	74.58000183105469
10505	D	2021-11-09	74.58000183105469
10506	D	2021-11-10	75.68000030517578
10507	D	2021-11-11	75.06999969482422
10508	D	2021-11-12	74.73999786376953
10509	D	2021-11-15	75.87999725341797
10510	D	2021-11-16	75.41000366210938
10511	D	2021-11-17	75.3499984741211
10512	D	2021-11-18	75.19000244140625
10513	D	2021-11-19	74.19000244140625
10514	D	2021-11-22	74.04000091552734
10515	D	2021-11-23	74.81999969482422
10516	D	2021-11-24	74.9000015258789
10517	D	2021-11-26	73.66999816894531
10518	D	2021-11-29	74.41999816894531
10519	D	2021-11-30	71.19999694824219
10520	D	2021-12-01	70.8499984741211
10521	D	2021-12-02	71.83999633789062
10522	D	2021-12-03	73.04000091552734
10523	D	2021-12-06	74.29000091552734
10524	D	2021-12-07	75.45999908447266
10525	D	2021-12-08	75.12999725341797
10526	D	2021-12-09	76.19000244140625
10527	D	2021-12-10	75.95999908447266
10528	D	2021-12-13	76.75
10529	D	2021-12-14	76.5999984741211
10530	D	2021-12-15	78.19999694824219
10531	D	2021-12-16	78.56999969482422
10532	D	2021-12-17	76.62999725341797
10533	D	2021-12-20	77.95999908447266
10534	D	2021-12-21	77.13999938964844
10535	D	2021-12-22	77.1500015258789
10536	D	2021-12-23	77.33999633789062
10537	D	2021-12-27	77.43000030517578
10538	D	2021-12-28	77.91000366210938
10539	D	2021-12-29	78.41999816894531
10540	D	2021-12-30	78.47000122070312
10541	D	2021-12-31	78.55999755859375
10542	D	2022-01-03	78.3499984741211
10543	D	2022-01-04	78.0999984741211
10544	D	2022-01-05	79.20999908447266
10545	D	2022-01-06	79.05999755859375
10546	D	2022-01-07	80.20999908447266
10547	D	2022-01-10	79.83000183105469
10548	D	2022-01-11	79.12999725341797
10549	D	2022-01-12	79.31999969482422
10550	D	2022-01-13	79.75
10551	D	2022-01-14	79.16999816894531
10552	D	2022-01-18	78.45999908447266
10553	D	2022-01-19	79.02999877929688
10554	D	2022-01-20	79.08999633789062
10555	D	2022-01-21	79.30999755859375
10556	D	2022-01-24	78.4800033569336
10557	D	2022-01-25	77.9800033569336
10558	D	2022-01-26	77.45999908447266
10559	D	2022-01-27	78.20999908447266
10560	D	2022-01-28	79.45999908447266
10561	D	2022-01-31	80.66000366210938
10562	D	2022-02-01	80.02999877929688
10563	D	2022-02-02	81.31999969482422
10564	D	2022-02-03	81.01000213623047
10565	D	2022-02-04	80.18000030517578
10566	D	2022-02-07	80.16999816894531
10567	D	2022-02-08	80.33000183105469
10568	D	2022-02-09	80.31999969482422
10569	D	2022-02-10	78.25
10570	D	2022-02-11	79.08000183105469
10571	D	2022-02-14	78.75
10572	D	2022-02-15	78.16999816894531
10573	D	2022-02-16	78.66999816894531
10574	D	2022-02-17	79.13999938964844
10575	D	2022-02-18	79.1500015258789
10576	D	2022-02-22	79.37000274658203
10577	D	2022-02-23	77.63999938964844
10578	D	2022-02-24	77.16000366210938
10579	D	2022-02-25	79.69000244140625
10580	D	2022-02-28	79.52999877929688
10581	D	2022-03-01	79.29000091552734
10582	D	2022-03-02	80.16000366210938
10583	D	2022-03-03	80.72000122070312
10584	D	2022-03-04	82.69999694824219
10585	D	2022-03-07	83.3499984741211
10586	D	2022-03-08	81.55999755859375
10587	D	2022-03-09	81.0
10588	D	2022-03-10	82.20999908447266
10589	D	2022-03-11	82.26000213623047
10590	D	2022-03-14	81.31999969482422
10591	D	2022-03-15	81.0199966430664
10592	D	2022-03-16	80.76000213623047
10593	D	2022-03-17	82.69000244140625
10594	D	2022-03-18	81.2699966430664
10595	D	2022-03-21	81.83000183105469
10596	D	2022-03-22	81.66000366210938
10597	D	2022-03-23	81.62999725341797
10598	D	2022-03-24	82.30000305175781
10599	D	2022-03-25	83.97000122070312
10600	D	2022-03-28	84.23999786376953
10601	D	2022-03-29	84.88999938964844
10602	D	2022-03-30	85.43000030517578
10603	D	2022-03-31	84.97000122070312
10604	D	2022-04-01	86.33000183105469
10605	D	2022-04-04	85.3499984741211
10606	D	2022-04-05	86.08999633789062
10607	D	2022-04-06	87.83999633789062
10608	D	2022-04-07	87.66000366210938
10609	D	2022-04-08	88.37999725341797
10610	D	2022-04-11	87.5199966430664
10611	D	2022-04-12	87.38999938964844
10612	D	2022-04-13	87.19000244140625
10613	D	2022-04-14	87.4000015258789
10614	D	2022-04-18	86.83000183105469
10615	D	2022-04-19	86.97000122070312
10616	D	2022-04-20	86.98999786376953
10617	D	2022-04-21	86.55000305175781
10618	D	2022-04-22	84.88999938964844
10619	D	2022-04-25	84.55999755859375
10620	D	2022-04-26	83.56999969482422
10621	D	2022-04-27	83.37999725341797
10622	D	2022-04-28	83.87000274658203
10623	D	2022-04-29	81.63999938964844
10624	D	2022-05-02	81.05000305175781
10625	D	2022-05-03	81.2300033569336
10626	D	2022-05-04	82.51000213623047
10627	D	2022-05-05	83.04000091552734
10628	D	2022-05-06	84.0199966430664
10629	D	2022-05-09	83.7699966430664
10630	D	2022-05-10	81.95999908447266
10631	D	2022-05-11	83.0199966430664
10632	D	2022-05-12	82.9000015258789
10633	D	2022-05-13	83.61000061035156
10634	D	2022-05-16	83.69000244140625
10635	D	2022-05-17	84.25
10636	D	2022-05-18	82.66000366210938
10637	D	2022-05-19	82.20999908447266
10638	D	2022-05-20	82.54000091552734
10639	D	2022-05-23	83.06999969482422
10640	D	2022-05-24	84.91999816894531
10641	D	2022-05-25	84.66000366210938
10642	D	2022-05-26	84.58000183105469
10643	D	2022-05-27	85.16000366210938
10644	D	2022-05-31	84.22000122070312
10645	D	2022-06-01	83.70999908447266
10646	D	2022-06-02	83.4800033569336
10647	D	2022-06-03	82.70999908447266
10648	D	2022-06-06	82.7300033569336
10649	D	2022-06-07	83.0999984741211
10650	D	2022-06-08	81.19000244140625
10651	D	2022-06-09	79.33999633789062
10652	D	2022-06-10	79.30999755859375
10653	D	2022-06-13	76.31999969482422
10654	D	2022-06-14	74.5999984741211
10655	D	2022-06-15	74.87999725341797
10656	D	2022-06-16	74.37999725341797
10657	D	2022-06-17	73.41000366210938
10658	D	2022-06-21	74.58000183105469
10659	D	2022-06-22	75.41999816894531
10660	D	2022-06-23	77.1500015258789
10661	D	2022-06-24	78.13999938964844
10662	D	2022-06-27	78.62000274658203
10663	D	2022-06-28	78.52999877929688
10664	D	2022-06-29	79.0199966430664
10665	D	2022-06-30	79.80999755859375
10666	D	2022-07-01	81.23999786376953
10667	D	2022-07-05	79.43000030517578
10668	D	2022-07-06	80.02999877929688
10669	D	2022-07-07	79.81999969482422
10670	D	2022-07-08	79.37999725341797
10671	D	2022-07-11	79.77999877929688
10672	D	2022-07-12	79.25
10673	D	2022-07-13	78.66000366210938
10674	D	2022-07-14	78.7699966430664
10675	D	2022-07-15	79.19999694824219
10676	D	2022-07-18	78.01000213623047
10677	D	2022-07-19	77.77999877929688
10678	D	2022-07-20	75.7699966430664
10679	D	2022-07-21	75.95999908447266
10680	D	2022-07-22	77.3499984741211
10681	D	2022-07-25	78.5999984741211
10682	D	2022-07-26	79.25
10683	D	2022-07-27	79.19999694824219
10684	D	2022-07-28	81.31999969482422
10685	D	2022-07-29	81.9800033569336
10686	D	2022-08-01	82.54000091552734
10687	D	2022-08-02	82.16000366210938
10688	D	2022-08-03	83.19999694824219
10689	D	2022-08-04	82.88999938964844
10690	D	2022-08-05	82.56999969482422
10691	D	2022-08-08	81.38999938964844
10692	D	2022-08-09	82.37999725341797
10693	D	2022-08-10	82.13999938964844
10694	D	2022-08-11	81.76000213623047
10695	D	2022-08-12	82.83000183105469
10696	D	2022-08-15	84.6500015258789
10697	D	2022-08-16	85.44999694824219
10698	D	2022-08-17	85.62000274658203
10699	D	2022-08-18	85.6500015258789
10700	D	2022-08-19	85.62000274658203
10701	D	2022-08-22	84.56999969482422
10702	D	2022-08-23	83.93000030517578
10703	D	2022-08-24	84.30999755859375
10704	D	2022-08-25	84.30000305175781
10705	D	2022-08-26	83.08000183105469
10706	D	2022-08-29	83.61000061035156
10707	D	2022-08-30	82.33999633789062
10708	D	2022-08-31	81.80000305175781
10709	D	2022-09-01	82.36000061035156
10710	D	2022-09-02	81.83000183105469
10711	D	2022-09-06	81.5
10712	D	2022-09-07	83.38999938964844
10713	D	2022-09-08	82.7699966430664
10714	D	2022-09-09	83.16000366210938
10715	D	2022-09-12	84.19999694824219
10716	D	2022-09-13	82.23999786376953
10717	D	2022-09-14	82.44000244140625
10718	D	2022-09-15	80.91999816894531
10719	D	2022-09-16	80.81999969482422
10720	D	2022-09-19	81.18000030517578
10721	D	2022-09-20	80.02999877929688
10722	D	2022-09-21	78.93000030517578
10723	D	2022-09-22	78.44000244140625
10724	D	2022-09-23	77.75
10725	D	2022-09-26	75.83999633789062
10726	D	2022-09-27	74.02999877929688
10727	D	2022-09-28	74.86000061035156
10728	D	2022-09-29	71.05999755859375
10729	D	2022-09-30	69.11000061035156
10730	D	2022-10-03	71.08999633789062
10731	D	2022-10-04	71.5
10732	D	2022-10-05	69.01000213623047
10733	D	2022-10-06	65.95999908447266
10734	D	2022-10-07	64.38999938964844
10735	D	2022-10-10	64.5
10736	D	2022-10-11	64.83000183105469
10737	D	2022-10-12	62.65999984741211
10738	D	2022-10-13	65.04000091552734
10739	D	2022-10-14	64.30999755859375
10740	D	2022-10-17	65.27999877929688
10741	D	2022-10-18	66.54000091552734
10742	D	2022-10-19	65.69000244140625
10743	D	2022-10-20	64.41000366210938
10744	D	2022-10-21	65.52999877929688
10745	D	2022-10-24	66.01000213623047
10746	D	2022-10-25	66.91999816894531
10747	D	2022-10-26	67.12000274658203
10748	D	2022-10-27	67.37000274658203
10749	D	2022-10-28	69.41000366210938
10750	D	2022-10-31	69.97000122070312
10751	D	2022-11-01	69.72000122070312
10752	D	2022-11-02	69.04000091552734
10753	D	2022-11-03	69.2300033569336
10754	D	2022-11-04	67.12999725341797
10755	D	2022-11-07	62.939998626708984
10756	D	2022-11-08	62.619998931884766
10757	D	2022-11-09	60.41999816894531
10758	D	2022-11-10	62.369998931884766
10759	D	2022-11-11	61.65999984741211
10760	D	2022-11-14	57.959999084472656
10761	D	2022-11-15	58.880001068115234
10762	D	2022-11-16	59.61000061035156
10763	D	2022-11-17	58.369998931884766
10764	D	2022-11-18	59.15999984741211
10765	D	2022-11-21	59.540000915527344
10766	D	2022-11-22	60.25
10767	D	2022-11-23	61.029998779296875
10768	D	2022-11-25	61.529998779296875
10769	D	2022-11-28	60.619998931884766
10770	D	2022-11-29	59.77000045776367
10771	D	2022-11-30	61.11000061035156
10772	D	2022-12-01	60.369998931884766
10773	D	2022-12-02	60.470001220703125
10774	D	2022-12-05	59.27000045776367
10775	D	2022-12-06	58.25
10776	D	2022-12-07	58.0
10777	D	2022-12-08	58.290000915527344
10778	D	2022-12-09	58.279998779296875
10779	D	2022-12-12	59.97999954223633
10780	D	2022-12-13	59.97999954223633
10781	D	2022-12-14	59.27000045776367
10782	D	2022-12-15	58.84000015258789
10783	D	2022-12-16	58.619998931884766
10784	D	2022-12-19	59.25
10785	D	2022-12-20	59.58000183105469
10786	D	2022-12-21	60.04999923706055
10787	D	2022-12-22	60.4900016784668
10788	D	2022-12-23	60.790000915527344
10789	D	2022-12-27	61.779998779296875
10790	D	2022-12-28	61.459999084472656
10791	D	2022-12-29	61.63999938964844
10792	D	2022-12-30	61.31999969482422
10793	D	2023-01-03	62.970001220703125
10794	D	2023-01-04	63.209999084472656
10795	D	2023-01-05	61.459999084472656
10796	D	2023-01-06	61.869998931884766
10797	D	2023-01-09	61.59000015258789
10798	D	2023-01-10	61.83000183105469
10799	D	2023-01-11	62.380001068115234
10800	D	2023-01-12	62.90999984741211
10801	D	2023-01-13	62.91999816894531
10802	D	2023-01-17	62.52000045776367
10803	D	2023-01-18	61.810001373291016
10804	D	2023-01-19	62.0099983215332
10805	D	2023-01-20	62.41999816894531
10806	D	2023-01-23	62.970001220703125
10807	D	2023-01-24	62.47999954223633
10808	D	2023-01-25	62.31999969482422
10809	D	2023-01-26	62.58000183105469
10810	D	2023-01-27	62.45000076293945
10811	D	2023-01-30	62.689998626708984
10812	D	2023-01-31	63.63999938964844
10813	D	2023-02-01	63.099998474121094
10814	D	2023-02-02	62.0
10815	D	2023-02-03	60.25
10816	D	2023-02-06	61.7400016784668
10817	D	2023-02-07	61.599998474121094
10818	D	2023-02-08	59.56999969482422
10819	D	2023-02-09	57.72999954223633
10820	D	2023-02-10	59.540000915527344
10821	D	2023-02-13	58.63999938964844
10822	D	2023-02-14	58.060001373291016
10823	D	2023-02-15	58.25
10824	D	2023-02-16	58.099998474121094
10825	D	2023-02-17	58.70000076293945
10826	D	2023-02-21	58.099998474121094
10827	D	2023-02-22	57.709999084472656
10828	D	2023-02-23	57.290000915527344
10829	D	2023-02-24	57.0
10830	D	2023-02-27	56.33000183105469
10831	D	2023-02-28	55.619998931884766
10832	D	2023-03-01	54.7400016784668
10833	D	2023-03-02	54.9900016784668
10834	D	2023-03-03	55.939998626708984
10835	D	2023-03-06	55.970001220703125
10836	D	2023-03-07	54.65999984741211
10837	D	2023-03-08	54.959999084472656
10838	D	2023-03-09	54.27000045776367
10839	D	2023-03-10	53.209999084472656
10840	D	2023-03-13	54.20000076293945
10841	D	2023-03-14	54.709999084472656
10842	D	2023-03-15	55.90999984741211
10843	D	2023-03-16	55.880001068115234
10844	D	2023-03-17	55.400001525878906
10845	D	2023-03-20	55.619998931884766
10846	D	2023-03-21	54.09000015258789
10847	D	2023-03-22	53.209999084472656
10848	D	2023-03-23	52.220001220703125
10849	D	2023-03-24	53.83000183105469
10850	D	2023-03-27	54.130001068115234
10851	D	2023-03-28	54.720001220703125
10852	D	2023-03-29	55.58000183105469
10853	D	2023-03-30	55.689998626708984
10854	D	2023-03-31	55.90999984741211
10855	D	2023-04-03	55.56999969482422
10856	D	2023-04-04	56.310001373291016
10857	D	2023-04-05	57.40999984741211
10858	D	2023-04-06	58.060001373291016
10859	D	2023-04-10	57.959999084472656
10860	D	2023-04-11	58.08000183105469
10861	D	2023-04-12	57.88999938964844
10862	D	2023-04-13	58.36000061035156
10863	D	2023-04-14	57.93000030517578
10864	D	2023-04-17	58.68000030517578
10865	D	2023-04-18	57.36000061035156
10866	D	2023-04-19	57.43000030517578
10867	D	2023-04-20	57.209999084472656
10868	D	2023-04-21	57.709999084472656
10869	D	2023-04-24	57.52000045776367
10870	D	2023-04-25	57.310001373291016
10871	D	2023-04-26	56.119998931884766
10872	D	2023-04-27	57.349998474121094
10873	D	2023-04-28	57.13999938964844
10874	D	2023-05-01	57.119998931884766
10875	D	2023-05-02	55.529998779296875
10876	D	2023-05-03	55.7599983215332
10877	D	2023-05-04	56.56999969482422
10878	D	2023-05-05	56.4900016784668
10879	D	2023-05-08	56.5
10880	D	2023-05-09	56.5
10881	D	2023-05-10	56.349998474121094
10882	D	2023-05-11	55.459999084472656
10883	D	2023-05-12	55.189998626708984