PyFacts

A Python library for working with time series data. It comes with common financial functions built-in.

145 KiB

Raw Blame History

1	date	nav
2	1992-02-19	2.398438
3	1992-02-20	2.447917
4	1992-02-21	2.385417
5	1992-02-24	2.393229
6	1992-02-25	2.411458
7	1992-02-26	2.541667
8	1992-02-27	2.601563
9	1992-02-28	2.572917
10	1992-03-02	2.5625
11	1992-03-03	2.567708
12	1992-03-04	2.552083
13	1992-03-05	2.526042
14	1992-03-06	2.463542
15	1992-03-09	2.479167
16	1992-03-10	2.536458
17	1992-03-11	2.505208
18	1992-03-12	2.523438
19	1992-03-13	2.520833
20	1992-03-16	2.588542
21	1992-03-17	2.666667
22	1992-03-18	2.632813
23	1992-03-19	2.65625
24	1992-03-20	2.677083
25	1992-03-23	2.677083
26	1992-03-24	2.65625
27	1992-03-25	2.677083
28	1992-03-26	2.604167
29	1992-03-27	2.526042
30	1992-03-30	2.5
31	1992-03-31	2.46875
32	1992-04-01	2.510417
33	1992-04-02	2.4375
34	1992-04-03	2.447917
35	1992-04-06	2.526042
36	1992-04-07	2.416667
37	1992-04-08	2.442708
38	1992-04-09	2.5
39	1992-04-10	2.416667
40	1992-04-13	2.447917
41	1992-04-14	2.4375
42	1992-04-15	2.684896
43	1992-04-16	2.658854
44	1992-04-20	2.460938
45	1992-04-21	2.419271
46	1992-04-22	2.450521
47	1992-04-23	2.411458
48	1992-04-24	2.338542
49	1992-04-27	2.359375
50	1992-04-28	2.270833
51	1992-04-29	2.320313
52	1992-04-30	2.296875
53	1992-05-01	2.369792
54	1992-05-04	2.375
55	1992-05-05	2.427083
56	1992-05-06	2.416667
57	1992-05-07	2.395833
58	1992-05-08	2.385417
59	1992-05-11	2.375
60	1992-05-12	2.380208
61	1992-05-13	2.348958
62	1992-05-14	2.307292
63	1992-05-15	2.291667
64	1992-05-18	2.348958
65	1992-05-19	2.385417
66	1992-05-20	2.432292
67	1992-05-21	2.429688
68	1992-05-22	2.411458
69	1992-05-26	2.40625
70	1992-05-27	2.395833
71	1992-05-28	2.479167
72	1992-05-29	2.520833
73	1992-06-01	2.588542
74	1992-06-02	2.559896
75	1992-06-03	2.5625
76	1992-06-04	2.554688
77	1992-06-05	2.520833
78	1992-06-08	2.463542
79	1992-06-09	2.395833
80	1992-06-10	2.34375
81	1992-06-11	2.25
82	1992-06-12	2.34375
83	1992-06-15	2.367188
84	1992-06-16	2.273438
85	1992-06-17	2.261719
86	1992-06-18	2.257813
87	1992-06-19	2.296875
88	1992-06-22	2.320313
89	1992-06-23	2.296875
90	1992-06-24	2.257813
91	1992-06-25	2.1875
92	1992-06-26	2.085938
93	1992-06-29	2.257813
94	1992-06-30	2.1875
95	1992-07-01	2.253906
96	1992-07-02	2.183594
97	1992-07-06	2.171875
98	1992-07-07	2.125
99	1992-07-08	2.144531
100	1992-07-09	2.15625
101	1992-07-10	2.171875
102	1992-07-13	2.1875
103	1992-07-14	2.222656
104	1992-07-15	2.234375
105	1992-07-16	2.257813
106	1992-07-17	2.195313
107	1992-07-20	2.164063
108	1992-07-21	2.242188
109	1992-07-22	2.1875
110	1992-07-23	2.21875
111	1992-07-24	2.273438
112	1992-07-27	2.28125
113	1992-07-28	2.3125
114	1992-07-29	2.3125
115	1992-07-30	2.285156
116	1992-07-31	2.273438
117	1992-08-03	2.304688
118	1992-08-04	2.308594
119	1992-08-05	2.25
120	1992-08-06	2.234375
121	1992-08-07	2.210938
122	1992-08-10	2.214844
123	1992-08-11	2.230469
124	1992-08-12	2.21875
125	1992-08-13	2.214844
126	1992-08-14	2.21875
127	1992-08-17	2.171875
128	1992-08-18	2.171875
129	1992-08-19	2.164063
130	1992-08-20	2.199219
131	1992-08-21	2.179688
132	1992-08-24	2.15625
133	1992-08-25	2.199219
134	1992-08-26	2.238281
135	1992-08-27	2.300781
136	1992-08-28	2.324219
137	1992-08-31	2.328125
138	1992-09-01	2.328125
139	1992-09-02	2.355469
140	1992-09-03	2.394531
141	1992-09-04	2.375
142	1992-09-08	2.398438
143	1992-09-09	2.441406
144	1992-09-10	2.46875
145	1992-09-11	2.460938
146	1992-09-14	2.554688
147	1992-09-15	2.539063
148	1992-09-16	2.511719
149	1992-09-17	2.535156
150	1992-09-18	2.496094
151	1992-09-21	2.472656
152	1992-09-22	2.429688
153	1992-09-23	2.472656
154	1992-09-24	2.507813
155	1992-09-25	2.460938
156	1992-09-28	2.40625
157	1992-09-29	2.460938
158	1992-09-30	2.515625
159	1992-10-01	2.488281
160	1992-10-02	2.460938
161	1992-10-05	2.554688
162	1992-10-06	2.578125
163	1992-10-07	2.535156
164	1992-10-08	2.605469
165	1992-10-09	2.574219
166	1992-10-12	2.621094
167	1992-10-13	2.632813
168	1992-10-14	2.609375
169	1992-10-15	2.640625
170	1992-10-16	2.667969
171	1992-10-19	2.746094
172	1992-10-20	2.746094
173	1992-10-21	2.8125
174	1992-10-22	2.804688
175	1992-10-23	2.769531
176	1992-10-26	2.8125
177	1992-10-27	2.75
178	1992-10-28	2.765625
179	1992-10-29	2.8125
180	1992-10-30	2.773438
181	1992-11-02	2.800781
182	1992-11-03	2.757813
183	1992-11-04	2.765625
184	1992-11-05	2.871094
185	1992-11-06	2.898438
186	1992-11-09	2.871094
187	1992-11-10	2.902344
188	1992-11-11	2.929688
189	1992-11-12	2.921875
190	1992-11-13	2.914063
191	1992-11-16	2.898438
192	1992-11-17	2.8125
193	1992-11-18	2.875
194	1992-11-19	2.9375
195	1992-11-20	2.96875
196	1992-11-23	2.765625
197	1992-11-24	2.859375
198	1992-11-25	2.847656
199	1992-11-27	2.867188
200	1992-11-30	2.910156
201	1992-12-01	2.910156
202	1992-12-02	2.835938
203	1992-12-03	2.863281
204	1992-12-04	2.867188
205	1992-12-07	2.917969
206	1992-12-08	2.890625
207	1992-12-09	2.875
208	1992-12-10	2.78125
209	1992-12-11	2.699219
210	1992-12-14	2.722656
211	1992-12-15	2.699219
212	1992-12-16	2.71875
213	1992-12-17	2.8125
214	1992-12-18	2.8125
215	1992-12-21	2.828125
216	1992-12-22	2.742188
217	1992-12-23	2.726563
218	1992-12-24	2.726563
219	1992-12-28	2.734375
220	1992-12-29	2.703125
221	1992-12-30	2.683594
222	1992-12-31	2.667969
223	1993-01-04	2.660156
224	1993-01-05	2.703125
225	1993-01-06	2.78125
226	1993-01-07	2.726563
227	1993-01-08	2.722656
228	1993-01-11	2.785156
229	1993-01-12	2.804688
230	1993-01-13	2.851563
231	1993-01-14	2.851563
232	1993-01-15	2.804688
233	1993-01-18	2.789063
234	1993-01-19	2.761719
235	1993-01-20	2.761719
236	1993-01-21	2.796875
237	1993-01-22	2.792969
238	1993-01-25	2.765625
239	1993-01-26	2.75
240	1993-01-27	2.695313
241	1993-01-28	2.71875
242	1993-01-29	2.703125
243	1993-02-01	2.734375
244	1993-02-02	2.78125
245	1993-02-03	2.761719
246	1993-02-04	2.65625
247	1993-02-05	2.78125
248	1993-02-08	2.679688
249	1993-02-09	2.621094
250	1993-02-10	2.671875
251	1993-02-11	2.664063
252	1993-02-12	2.613281
253	1993-02-16	2.503906
254	1993-02-17	2.507813
255	1993-02-18	2.550781
256	1993-02-19	2.492188
257	1993-02-22	2.398438
258	1993-02-23	2.484375
259	1993-02-24	2.621094
260	1993-02-25	2.636719
261	1993-02-26	2.605469
262	1993-03-01	2.546875
263	1993-03-02	2.644531
264	1993-03-03	2.648438
265	1993-03-04	2.617188
266	1993-03-05	2.585938
267	1993-03-08	2.613281
268	1993-03-09	2.632813
269	1993-03-10	2.65625
270	1993-03-11	2.703125
271	1993-03-12	2.78125
272	1993-03-15	2.738281
273	1993-03-16	2.742188
274	1993-03-17	2.667969
275	1993-03-18	2.664063
276	1993-03-19	2.632813
277	1993-03-22	2.605469
278	1993-03-23	2.597656
279	1993-03-24	2.695313
280	1993-03-25	2.730469
281	1993-03-26	2.707031
282	1993-03-29	2.71875
283	1993-03-30	2.84375
284	1993-03-31	2.890625
285	1993-04-01	2.90625
286	1993-04-02	2.804688
287	1993-04-05	2.859375
288	1993-04-06	2.804688
289	1993-04-07	2.820313
290	1993-04-08	2.78125
291	1993-04-12	2.816406
292	1993-04-13	2.777344
293	1993-04-14	2.78125
294	1993-04-15	2.722656
295	1993-04-16	2.71875
296	1993-04-19	2.71875
297	1993-04-20	2.710938
298	1993-04-21	2.652344
299	1993-04-22	2.601563
300	1993-04-23	2.542969
301	1993-04-26	2.511719
302	1993-04-27	2.578125
303	1993-04-28	2.6875
304	1993-04-29	2.671875
305	1993-04-30	2.671875
306	1993-05-03	2.691406
307	1993-05-04	2.75
308	1993-05-05	2.789063
309	1993-05-06	2.726563
310	1993-05-07	2.71875
311	1993-05-10	2.785156
312	1993-05-11	2.742188
313	1993-05-12	2.695313
314	1993-05-13	2.679688
315	1993-05-14	2.671875
316	1993-05-17	2.703125
317	1993-05-18	2.765625
318	1993-05-19	2.890625
319	1993-05-20	2.941406
320	1993-05-21	2.890625
321	1993-05-24	2.878906
322	1993-05-25	2.851563
323	1993-05-26	2.976563
324	1993-05-27	2.941406
325	1993-05-28	2.894531
326	1993-06-01	3.007813
327	1993-06-02	2.992188
328	1993-06-03	2.957031
329	1993-06-04	2.9375
330	1993-06-07	2.914063
331	1993-06-08	2.882813
332	1993-06-09	2.84375
333	1993-06-10	2.847656
334	1993-06-11	2.792969
335	1993-06-14	2.882813
336	1993-06-15	2.890625
337	1993-06-16	2.851563
338	1993-06-17	2.839844
339	1993-06-18	2.734375
340	1993-06-21	2.769531
341	1993-06-22	2.75
342	1993-06-23	2.769531
343	1993-06-24	2.765625
344	1993-06-25	2.765625
345	1993-06-28	2.820313
346	1993-06-29	2.78125
347	1993-06-30	2.75
348	1993-07-01	2.722656
349	1993-07-02	2.726563
350	1993-07-06	2.6875
351	1993-07-07	2.605469
352	1993-07-08	2.652344
353	1993-07-09	2.644531
354	1993-07-12	2.617188
355	1993-07-13	2.585938
356	1993-07-14	2.632813
357	1993-07-15	2.609375
358	1993-07-16	2.535156
359	1993-07-19	2.460938
360	1993-07-20	2.515625
361	1993-07-21	2.46875
362	1993-07-22	2.425781
363	1993-07-23	2.425781
364	1993-07-26	2.445313
365	1993-07-27	2.359375
366	1993-07-28	2.445313
367	1993-07-29	2.46875
368	1993-07-30	2.3125
369	1993-08-02	2.273438
370	1993-08-03	2.28125
371	1993-08-04	2.28125
372	1993-08-05	2.335938
373	1993-08-06	2.289063
374	1993-08-09	2.28125
375	1993-08-10	2.21875
376	1993-08-11	2.261719
377	1993-08-12	2.3125
378	1993-08-13	2.351563
379	1993-08-16	2.429688
380	1993-08-17	2.414063
381	1993-08-18	2.414063
382	1993-08-19	2.320313
383	1993-08-20	2.382813
384	1993-08-23	2.40625
385	1993-08-24	2.371094
386	1993-08-25	2.320313
387	1993-08-26	2.253906
388	1993-08-27	2.246094
389	1993-08-30	2.269531
390	1993-08-31	2.347656
391	1993-09-01	2.398438
392	1993-09-02	2.394531
393	1993-09-03	2.367188
394	1993-09-07	2.335938
395	1993-09-08	2.328125
396	1993-09-09	2.382813
397	1993-09-10	2.4375
398	1993-09-13	2.386719
399	1993-09-14	2.351563
400	1993-09-15	2.390625
401	1993-09-16	2.375
402	1993-09-17	2.375
403	1993-09-20	2.363281
404	1993-09-21	2.375
405	1993-09-22	2.414063
406	1993-09-23	2.460938
407	1993-09-24	2.5
408	1993-09-27	2.570313
409	1993-09-28	2.625
410	1993-09-29	2.59375
411	1993-09-30	2.578125
412	1993-10-01	2.5625
413	1993-10-04	2.582031
414	1993-10-05	2.601563
415	1993-10-06	2.652344
416	1993-10-07	2.628906
417	1993-10-08	2.640625
418	1993-10-11	2.625
419	1993-10-12	2.632813
420	1993-10-13	2.601563
421	1993-10-14	2.566406
422	1993-10-15	2.523438
423	1993-10-18	2.59375
424	1993-10-19	2.507813
425	1993-10-20	2.53125
426	1993-10-21	2.484375
427	1993-10-22	2.511719
428	1993-10-25	2.515625
429	1993-10-26	2.484375
430	1993-10-27	2.496094
431	1993-10-28	2.46875
432	1993-10-29	2.503906
433	1993-11-01	2.527344
434	1993-11-02	2.507813
435	1993-11-03	2.453125
436	1993-11-04	2.390625
437	1993-11-05	2.460938
438	1993-11-08	2.453125
439	1993-11-09	2.445313
440	1993-11-10	2.542969
441	1993-11-11	2.550781
442	1993-11-12	2.558594
443	1993-11-15	2.515625
444	1993-11-16	2.570313
445	1993-11-17	2.523438
446	1993-11-18	2.507813
447	1993-11-19	2.503906
448	1993-11-22	2.40625
449	1993-11-23	2.417969
450	1993-11-24	2.460938
451	1993-11-26	2.46875
452	1993-11-29	2.484375
453	1993-11-30	2.5
454	1993-12-01	2.546875
455	1993-12-02	2.589844
456	1993-12-03	2.679688
457	1993-12-06	2.652344
458	1993-12-07	2.671875
459	1993-12-08	2.609375
460	1993-12-09	2.535156
461	1993-12-10	2.558594
462	1993-12-13	2.542969
463	1993-12-14	2.5
464	1993-12-15	2.492188
465	1993-12-16	2.5
466	1993-12-17	2.515625
467	1993-12-20	2.5625
468	1993-12-21	2.578125
469	1993-12-22	2.535156
470	1993-12-23	2.527344
471	1993-12-27	2.515625
472	1993-12-28	2.585938
473	1993-12-29	2.546875
474	1993-12-30	2.539063
475	1993-12-31	2.519531
476	1994-01-03	2.503906
477	1994-01-04	2.515625
478	1994-01-05	2.570313
479	1994-01-06	2.644531
480	1994-01-07	2.664063
481	1994-01-10	2.679688
482	1994-01-11	2.664063
483	1994-01-12	2.671875
484	1994-01-13	2.667969
485	1994-01-14	2.675781
486	1994-01-17	2.648438
487	1994-01-18	2.644531
488	1994-01-19	2.601563
489	1994-01-20	2.695313
490	1994-01-21	2.695313
491	1994-01-24	2.664063
492	1994-01-25	2.660156
493	1994-01-26	2.632813
494	1994-01-27	2.632813
495	1994-01-28	2.652344
496	1994-01-31	2.660156
497	1994-02-01	2.660156
498	1994-02-02	2.625
499	1994-02-03	2.640625
500	1994-02-04	2.539063
501	1994-02-07	2.523438
502	1994-02-08	2.460938
503	1994-02-09	2.488281
504	1994-02-10	2.480469
505	1994-02-11	2.460938
506	1994-02-14	2.472656
507	1994-02-15	2.492188
508	1994-02-16	2.460938
509	1994-02-17	2.457031
510	1994-02-18	2.5
511	1994-02-22	2.484375
512	1994-02-23	2.53125
513	1994-02-24	2.496094
514	1994-02-25	2.53125
515	1994-02-28	2.578125
516	1994-03-01	2.601563
517	1994-03-02	2.585938
518	1994-03-03	2.53125
519	1994-03-04	2.53125
520	1994-03-07	2.539063
521	1994-03-08	2.53125
522	1994-03-09	2.527344
523	1994-03-10	2.527344
524	1994-03-11	2.554688
525	1994-03-14	2.621094
526	1994-03-15	2.652344
527	1994-03-16	2.648438
528	1994-03-17	2.640625
529	1994-03-18	2.648438
530	1994-03-21	2.601563
531	1994-03-22	2.648438
532	1994-03-23	2.695313
533	1994-03-24	2.726563
534	1994-03-25	2.734375
535	1994-03-28	2.699219
536	1994-03-29	2.578125
537	1994-03-30	2.613281
538	1994-03-31	2.648438
539	1994-04-04	2.640625
540	1994-04-05	2.742188
541	1994-04-06	2.78125
542	1994-04-07	2.804688
543	1994-04-08	2.71875
544	1994-04-11	2.71875
545	1994-04-12	2.648438
546	1994-04-13	2.652344
547	1994-04-14	2.628906
548	1994-04-15	2.652344
549	1994-04-18	2.59375
550	1994-04-19	2.753906
551	1994-04-20	2.796875
552	1994-04-21	2.859375
553	1994-04-22	2.867188
554	1994-04-25	2.929688
555	1994-04-26	2.966797
556	1994-04-28	2.878906
557	1994-04-29	2.890625
558	1994-05-02	2.984375
559	1994-05-03	2.921875
560	1994-05-04	2.972656
561	1994-05-05	2.949219
562	1994-05-06	2.890625
563	1994-05-09	2.882813
564	1994-05-10	2.9375
565	1994-05-11	2.921875
566	1994-05-12	2.953125
567	1994-05-13	3.015625
568	1994-05-16	2.96875
569	1994-05-17	2.957031
570	1994-05-18	3.033203
571	1994-05-19	3.074219
572	1994-05-20	3.054688
573	1994-05-23	3.160156
574	1994-05-24	3.195313
575	1994-05-25	3.28125
576	1994-05-26	3.25
577	1994-05-27	3.273438
578	1994-05-31	3.359375
579	1994-06-01	3.3125
580	1994-06-02	3.265625
581	1994-06-03	3.304688
582	1994-06-06	3.40625
583	1994-06-07	3.351563
584	1994-06-08	3.25
585	1994-06-09	3.265625
586	1994-06-10	3.285156
587	1994-06-13	3.304688
588	1994-06-14	3.347656
589	1994-06-15	3.390625
590	1994-06-16	3.347656
591	1994-06-17	3.3125
592	1994-06-20	3.34375
593	1994-06-21	3.289063
594	1994-06-22	3.21875
595	1994-06-23	3.132813
596	1994-06-24	3.09375
597	1994-06-27	3.242188
598	1994-06-28	3.207031
599	1994-06-29	3.210938
600	1994-06-30	3.226563
601	1994-07-01	3.140625
602	1994-07-05	3.070313
603	1994-07-06	3.019531
604	1994-07-07	3.148438
605	1994-07-08	3.09375
606	1994-07-11	3.023438
607	1994-07-12	3
608	1994-07-13	3.09375
609	1994-07-14	3.046875
610	1994-07-15	3.039063
611	1994-07-18	3.15625
612	1994-07-19	3.132813
613	1994-07-20	3.023438
614	1994-07-21	2.984375
615	1994-07-22	3.160156
616	1994-07-25	3.199219
617	1994-07-26	3.148438
618	1994-07-27	3.09375
619	1994-07-28	3.09375
620	1994-07-29	3.21875
621	1994-08-01	3.335938
622	1994-08-02	3.300781
623	1994-08-03	3.335938
624	1994-08-04	3.296875
625	1994-08-05	3.28125
626	1994-08-08	3.3125
627	1994-08-09	3.34375
628	1994-08-10	3.382813
629	1994-08-11	3.453125
630	1994-08-12	3.453125
631	1994-08-15	3.402344
632	1994-08-16	3.429688
633	1994-08-17	3.492188
634	1994-08-18	3.46875
635	1994-08-19	3.429688
636	1994-08-22	3.414063
637	1994-08-23	3.46875
638	1994-08-24	3.484375
639	1994-08-25	3.511719
640	1994-08-26	3.554688
641	1994-08-29	3.566406
642	1994-08-30	3.648438
643	1994-08-31	3.632813
644	1994-09-01	3.507813
645	1994-09-02	3.5
646	1994-09-06	3.5
647	1994-09-07	3.554688
648	1994-09-08	3.621094
649	1994-09-09	3.554688
650	1994-09-12	3.507813
651	1994-09-13	3.597656
652	1994-09-14	3.601563
653	1994-09-15	3.640625
654	1994-09-16	3.554688
655	1994-09-19	3.554688
656	1994-09-20	3.5
657	1994-09-21	3.578125
658	1994-09-22	3.5625
659	1994-09-23	3.5
660	1994-09-26	3.472656
661	1994-09-27	3.53125
662	1994-09-28	3.5625
663	1994-09-29	3.53125
664	1994-09-30	3.507813
665	1994-10-03	3.492188
666	1994-10-04	3.4375
667	1994-10-05	3.46875
668	1994-10-06	3.40625
669	1994-10-07	3.398438
670	1994-10-10	3.421875
671	1994-10-11	3.488281
672	1994-10-12	3.515625
673	1994-10-13	3.578125
674	1994-10-14	3.496094
675	1994-10-17	3.445313
676	1994-10-18	3.539063
677	1994-10-19	3.601563
678	1994-10-20	3.726563
679	1994-10-21	3.710938
680	1994-10-24	3.679688
681	1994-10-25	3.730469
682	1994-10-26	3.8125
683	1994-10-27	3.851563
684	1994-10-28	3.882813
685	1994-10-31	3.9375
686	1994-11-01	3.921875
687	1994-11-02	3.9375
688	1994-11-03	3.914063
689	1994-11-04	3.84375
690	1994-11-07	3.867188
691	1994-11-08	3.976563
692	1994-11-09	3.984375
693	1994-11-10	3.980469
694	1994-11-11	3.890625
695	1994-11-14	4.03125
696	1994-11-15	4.035156
697	1994-11-16	4.039063
698	1994-11-17	4.015625
699	1994-11-18	4.007813
700	1994-11-21	3.96875
701	1994-11-22	3.875
702	1994-11-23	3.84375
703	1994-11-25	3.890625
704	1994-11-28	3.960938
705	1994-11-29	4.007813
706	1994-11-30	3.929688
707	1994-12-01	3.910156
708	1994-12-02	3.953125
709	1994-12-05	3.957031
710	1994-12-06	3.960938
711	1994-12-07	3.9375
712	1994-12-08	3.90625
713	1994-12-09	3.945313
714	1994-12-12	3.945313
715	1994-12-13	3.921875
716	1994-12-14	3.953125
717	1994-12-15	3.96875
718	1994-12-16	3.960938
719	1994-12-19	3.914063
720	1994-12-20	3.742188
721	1994-12-21	3.84375
722	1994-12-22	3.789063
723	1994-12-23	3.804688
724	1994-12-27	3.796875
725	1994-12-28	3.8125
726	1994-12-29	3.863281
727	1994-12-30	3.820313
728	1995-01-03	3.761719
729	1995-01-04	3.789063
730	1995-01-05	3.726563
731	1995-01-06	3.789063
732	1995-01-09	3.765625
733	1995-01-10	3.8125
734	1995-01-11	3.835938
735	1995-01-12	3.828125
736	1995-01-13	3.921875
737	1995-01-16	4.007813
738	1995-01-17	4.039063
739	1995-01-18	4.066406
740	1995-01-19	3.96875
741	1995-01-20	3.851563
742	1995-01-23	3.925781
743	1995-01-24	3.875977
744	1995-01-25	3.859375
745	1995-01-26	3.742188
746	1995-01-27	3.742188
747	1995-01-30	3.6875
748	1995-01-31	3.710938
749	1995-02-01	3.695313
750	1995-02-02	3.6875
751	1995-02-03	3.757813
752	1995-02-06	3.804688
753	1995-02-07	3.8125
754	1995-02-08	3.867188
755	1995-02-09	3.867188
756	1995-02-10	3.875
757	1995-02-13	3.875
758	1995-02-14	3.867188
759	1995-02-15	3.796875
760	1995-02-16	3.804688
761	1995-02-17	3.773438
762	1995-02-21	3.734375
763	1995-02-22	3.84375
764	1995-02-23	3.851563
765	1995-02-24	3.828125
766	1995-02-27	3.859375
767	1995-02-28	3.9375
768	1995-03-01	3.953125
769	1995-03-02	3.984375
770	1995-03-03	3.976563
771	1995-03-06	4.019531
772	1995-03-07	4.083984
773	1995-03-08	4.28125
774	1995-03-09	4.242188
775	1995-03-10	4.285156
776	1995-03-13	4.3125
777	1995-03-14	4.484375
778	1995-03-15	4.40625
779	1995-03-16	4.382813
780	1995-03-17	4.371094
781	1995-03-20	4.445313
782	1995-03-21	4.402344
783	1995-03-22	4.433594
784	1995-03-23	4.546875
785	1995-03-24	4.617188
786	1995-03-27	4.5625
787	1995-03-28	4.601563
788	1995-03-29	4.515625
789	1995-03-30	4.507813
790	1995-03-31	4.445313
791	1995-04-03	4.375
792	1995-04-04	4.367188
793	1995-04-05	4.414063
794	1995-04-06	4.375
795	1995-04-07	4.351563
796	1995-04-10	4.433594
797	1995-04-11	4.507813
798	1995-04-12	4.476563
799	1995-04-13	4.53125
800	1995-04-17	4.835938
801	1995-04-18	4.796875
802	1995-04-19	4.757813
803	1995-04-20	4.703125
804	1995-04-21	4.6875
805	1995-04-24	4.859375
806	1995-04-25	5
807	1995-04-26	4.976563
808	1995-04-27	4.914063
809	1995-04-28	5.109375
810	1995-05-01	5.132813
811	1995-05-02	4.972656
812	1995-05-03	5.054688
813	1995-05-04	5.09375
814	1995-05-05	5
815	1995-05-08	4.992188
816	1995-05-09	4.988281
817	1995-05-10	4.953125
818	1995-05-11	5.085938
819	1995-05-12	5.046875
820	1995-05-15	5.082031
821	1995-05-16	5.304688
822	1995-05-17	5.375
823	1995-05-18	5.289063
824	1995-05-19	5.335938
825	1995-05-22	5.453125
826	1995-05-23	5.53125
827	1995-05-24	5.46875
828	1995-05-25	5.578125
829	1995-05-26	5.46875
830	1995-05-30	5.1875
831	1995-05-31	5.292969
832	1995-06-01	5.257813
833	1995-06-02	5.195313
834	1995-06-05	5.296875
835	1995-06-06	5.195313
836	1995-06-07	5.25
837	1995-06-08	5.257813
838	1995-06-09	5.304688
839	1995-06-12	5.234375
840	1995-06-13	5.242188
841	1995-06-14	5.238281
842	1995-06-15	5.304688
843	1995-06-16	5.4375
844	1995-06-19	5.613281
845	1995-06-20	5.710938
846	1995-06-21	5.65625
847	1995-06-22	5.742188
848	1995-06-23	5.695313
849	1995-06-26	5.609375
850	1995-06-27	5.429688
851	1995-06-28	5.492188
852	1995-06-29	5.585938
853	1995-06-30	5.648438
854	1995-07-03	5.683594
855	1995-07-05	5.667969
856	1995-07-06	5.796875
857	1995-07-07	5.976563
858	1995-07-10	6.179688
859	1995-07-11	6.03125
860	1995-07-12	6.242188
861	1995-07-13	6.257813
862	1995-07-14	6.476563
863	1995-07-17	6.8125
864	1995-07-18	6.367188
865	1995-07-19	5.90625
866	1995-07-20	6.007813
867	1995-07-21	5.75
868	1995-07-24	5.851563
869	1995-07-25	6.023438
870	1995-07-26	6
871	1995-07-27	6.03125
872	1995-07-28	5.789063
873	1995-07-31	5.65625
874	1995-08-01	5.59375
875	1995-08-02	5.5625
876	1995-08-03	5.695313
877	1995-08-04	5.867188
878	1995-08-07	5.851563
879	1995-08-08	5.84375
880	1995-08-09	6.03125
881	1995-08-10	5.882813
882	1995-08-11	6.03125
883	1995-08-14	6.171875
884	1995-08-15	6.148438
885	1995-08-16	6.171875
886	1995-08-17	6.195313
887	1995-08-18	6.070313
888	1995-08-21	5.90625
889	1995-08-22	6.207031
890	1995-08-23	6.117188
891	1995-08-24	6.007813
892	1995-08-25	5.898438
893	1995-08-28	5.628906
894	1995-08-29	5.742188
895	1995-08-30	5.828125
896	1995-08-31	5.78125
897	1995-09-01	5.609375
898	1995-09-05	5.9375
899	1995-09-06	5.84375
900	1995-09-07	5.914063
901	1995-09-08	5.96875
902	1995-09-11	6.101563
903	1995-09-12	6.015625
904	1995-09-13	6.007813
905	1995-09-14	5.929688
906	1995-09-15	5.839844
907	1995-09-18	5.75
908	1995-09-19	5.832031
909	1995-09-20	5.820313
910	1995-09-21	5.664063
911	1995-09-22	5.609375
912	1995-09-25	5.639648
913	1995-09-26	5.515625
914	1995-09-27	5.539063
915	1995-09-28	5.71875
916	1995-09-29	5.65625
917	1995-10-02	5.515625
918	1995-10-03	5.554688
919	1995-10-04	5.382813
920	1995-10-05	5.46875
921	1995-10-06	5.367188
922	1995-10-09	5.195313
923	1995-10-10	5.234375
924	1995-10-11	5.414063
925	1995-10-12	5.476563
926	1995-10-13	5.390625
927	1995-10-16	5.421875
928	1995-10-17	5.695313
929	1995-10-18	5.976563
930	1995-10-19	6.046875
931	1995-10-20	5.96875
932	1995-10-23	6.023438
933	1995-10-24	6.09375
934	1995-10-25	5.992188
935	1995-10-26	6.125
936	1995-10-27	6.25
937	1995-10-30	6.421875
938	1995-10-31	6.25
939	1995-11-01	6.148438
940	1995-11-02	6.25
941	1995-11-03	6.21875
942	1995-11-06	6.085938
943	1995-11-07	5.8125
944	1995-11-08	5.953125
945	1995-11-09	6.1875
946	1995-11-10	6.054688
947	1995-11-13	6.019531
948	1995-11-14	5.875
949	1995-11-15	5.875
950	1995-11-16	5.617188
951	1995-11-17	5.460938
952	1995-11-20	5.375
953	1995-11-21	5.5
954	1995-11-22	5.460938
955	1995-11-24	5.5
956	1995-11-27	5.453125
957	1995-11-28	5.71875
958	1995-11-29	5.609375
959	1995-11-30	5.445313
960	1995-12-01	5.390625
961	1995-12-04	5.492188
962	1995-12-05	5.375
963	1995-12-06	5.664063
964	1995-12-07	5.65625
965	1995-12-08	5.90625
966	1995-12-11	5.820313
967	1995-12-12	5.710938
968	1995-12-13	5.734375
969	1995-12-14	5.546875
970	1995-12-15	5.523438
971	1995-12-18	5.4375
972	1995-12-19	5.679688
973	1995-12-20	5.445313
974	1995-12-21	5.625
975	1995-12-22	5.65625
976	1995-12-26	5.640625
977	1995-12-27	5.554688
978	1995-12-28	5.460938
979	1995-12-29	5.484375
980	1996-01-02	5.609375
981	1996-01-03	5.429688
982	1996-01-04	5.460938
983	1996-01-05	5.398438
984	1996-01-08	5.390625
985	1996-01-09	5.011719
986	1996-01-10	5.148438
987	1996-01-11	5.414063
988	1996-01-12	5.359375
989	1996-01-15	5.15625
990	1996-01-16	5.398438
991	1996-01-17	5.304688
992	1996-01-18	5.476563
993	1996-01-19	5.742188
994	1996-01-22	5.75
995	1996-01-23	5.59375
996	1996-01-24	5.703125
997	1996-01-25	5.585938
998	1996-01-26	5.65625
999	1996-01-29	5.648438
1000	1996-01-30	5.675781
1001	1996-01-31	5.78125
1002	1996-02-01	5.882813
1003	1996-02-02	5.8125
1004	1996-02-05	6.070313
1005	1996-02-06	6.03125
1006	1996-02-07	6.054688
1007	1996-02-08	6.179688
1008	1996-02-09	6.257813
1009	1996-02-12	6.21875
1010	1996-02-13	6.226563
1011	1996-02-14	6.171875
1012	1996-02-15	6.15625
1013	1996-02-16	6.117188
1014	1996-02-20	6.109375
1015	1996-02-21	6.242188
1016	1996-02-22	6.40625
1017	1996-02-23	6.46875
1018	1996-02-26	6.289063
1019	1996-02-27	6.257813
1020	1996-02-28	6.257813
1021	1996-02-29	6.167969
1022	1996-03-01	5.96875
1023	1996-03-04	6.015625
1024	1996-03-05	6.132813
1025	1996-03-06	6.0625
1026	1996-03-07	6.082031
1027	1996-03-08	5.945313
1028	1996-03-11	6.03125
1029	1996-03-12	5.984375
1030	1996-03-13	6.304688
1031	1996-03-14	6.226563
1032	1996-03-15	6.398438
1033	1996-03-18	6.578125
1034	1996-03-19	6.679688
1035	1996-03-20	6.539063
1036	1996-03-21	6.296875
1037	1996-03-22	6.320313
1038	1996-03-25	6.242188
1039	1996-03-26	6.421875
1040	1996-03-27	6.40625
1041	1996-03-28	6.390625
1042	1996-03-29	6.445313
1043	1996-04-01	6.421875
1044	1996-04-02	6.539063
1045	1996-04-03	6.53125
1046	1996-04-04	6.523438
1047	1996-04-08	6.484375
1048	1996-04-09	6.351563
1049	1996-04-10	6.351563
1050	1996-04-11	6.320313
1051	1996-04-12	6.320313
1052	1996-04-15	6.469727
1053	1996-04-16	6.578125
1054	1996-04-17	6.621094
1055	1996-04-18	6.8125
1056	1996-04-19	6.859375
1057	1996-04-22	7.046875
1058	1996-04-23	7.039063
1059	1996-04-24	6.96875
1060	1996-04-25	7.046875
1061	1996-04-26	7.09375
1062	1996-04-29	7.039063
1063	1996-04-30	7.078125
1064	1996-05-01	7.195313
1065	1996-05-02	6.976563
1066	1996-05-03	6.929688
1067	1996-05-06	6.984375
1068	1996-05-07	7.070313
1069	1996-05-08	7.140625
1070	1996-05-09	7.09375
1071	1996-05-10	7.179688
1072	1996-05-13	7.414063
1073	1996-05-14	7.4375
1074	1996-05-15	7.351563
1075	1996-05-16	7.320313
1076	1996-05-17	7.3125
1077	1996-05-20	7.296875
1078	1996-05-21	7.195313
1079	1996-05-22	7.304688
1080	1996-05-23	7.40625
1081	1996-05-24	7.40625
1082	1996-05-28	7.328125
1083	1996-05-29	7.320313
1084	1996-05-30	7.390625
1085	1996-05-31	7.421875
1086	1996-06-03	7.398438
1087	1996-06-04	7.367188
1088	1996-06-05	7.554688
1089	1996-06-06	7.488281
1090	1996-06-07	7.578125
1091	1996-06-10	7.539063
1092	1996-06-11	7.632813
1093	1996-06-12	7.8125
1094	1996-06-13	7.789063
1095	1996-06-14	7.6875
1096	1996-06-17	7.789063
1097	1996-06-18	7.648438
1098	1996-06-19	7.609375
1099	1996-06-20	7.609375
1100	1996-06-21	7.742188
1101	1996-06-24	7.757813
1102	1996-06-25	7.625
1103	1996-06-26	7.53125
1104	1996-06-27	7.496094
1105	1996-06-28	7.507813
1106	1996-07-01	7.644531
1107	1996-07-02	7.601563
1108	1996-07-03	7.570313
1109	1996-07-05	7.398438
1110	1996-07-08	7.519531
1111	1996-07-09	7.5
1112	1996-07-10	7.46875
1113	1996-07-11	7.15625
1114	1996-07-12	7.023438
1115	1996-07-15	6.914063
1116	1996-07-16	7.210938
1117	1996-07-17	7.320313
1118	1996-07-18	7.492188
1119	1996-07-19	7.561523
1120	1996-07-22	7.484375
1121	1996-07-23	7.007813
1122	1996-07-24	7.171875
1123	1996-07-25	7.40625
1124	1996-07-26	7.445313
1125	1996-07-29	7.304688
1126	1996-07-30	7.414063
1127	1996-07-31	7.367188
1128	1996-08-01	7.539063
1129	1996-08-02	7.710938
1130	1996-08-05	7.609375
1131	1996-08-06	7.75
1132	1996-08-07	7.796875
1133	1996-08-08	7.828125
1134	1996-08-09	7.78125
1135	1996-08-12	7.828125
1136	1996-08-13	7.71875
1137	1996-08-14	7.804688
1138	1996-08-15	7.820313
1139	1996-08-16	7.765625
1140	1996-08-19	7.71875
1141	1996-08-20	7.710938
1142	1996-08-21	7.71875
1143	1996-08-22	7.8125
1144	1996-08-23	7.703125
1145	1996-08-26	7.679688
1146	1996-08-27	7.796875
1147	1996-08-28	7.851563
1148	1996-08-29	7.757813
1149	1996-08-30	7.65625
1150	1996-09-03	7.710938
1151	1996-09-04	7.710938
1152	1996-09-05	7.59375
1153	1996-09-06	7.65625
1154	1996-09-09	7.804688
1155	1996-09-10	7.773438
1156	1996-09-11	7.820313
1157	1996-09-12	8.039063
1158	1996-09-13	8.1875
1159	1996-09-16	8.21875
1160	1996-09-17	8.367188
1161	1996-09-18	8.53125
1162	1996-09-19	8.609375
1163	1996-09-20	8.632813
1164	1996-09-23	8.609375
1165	1996-09-24	8.554688
1166	1996-09-25	8.476563
1167	1996-09-26	8.25
1168	1996-09-27	8.398438
1169	1996-09-30	8.242188
1170	1996-10-01	8.257813
1171	1996-10-02	8.421875
1172	1996-10-03	8.375
1173	1996-10-04	8.523438
1174	1996-10-07	8.59375
1175	1996-10-08	8.460938
1176	1996-10-09	8.40625
1177	1996-10-10	8.359375
1178	1996-10-11	8.570313
1179	1996-10-14	8.539063
1180	1996-10-15	8.679688
1181	1996-10-16	8.625
1182	1996-10-17	8.46875
1183	1996-10-18	8.421875
1184	1996-10-21	8.375
1185	1996-10-22	8.28125
1186	1996-10-23	8.40625
1187	1996-10-24	8.539063
1188	1996-10-25	8.527344
1189	1996-10-28	8.539063
1190	1996-10-29	8.460938
1191	1996-10-30	8.515625
1192	1996-10-31	8.578125
1193	1996-11-01	8.585938
1194	1996-11-04	8.625
1195	1996-11-05	8.84375
1196	1996-11-06	9.03125
1197	1996-11-07	8.96875
1198	1996-11-08	8.96875
1199	1996-11-11	8.976563
1200	1996-11-12	8.859375
1201	1996-11-13	9.0625
1202	1996-11-14	9.351563
1203	1996-11-15	9.3125
1204	1996-11-18	9.398438
1205	1996-11-19	9.742188
1206	1996-11-20	9.578125
1207	1996-11-21	9.398438
1208	1996-11-22	9.40625
1209	1996-11-25	9.59375
1210	1996-11-26	9.609375
1211	1996-11-27	9.71875
1212	1996-11-29	9.804688
1213	1996-12-02	9.859375
1214	1996-12-03	9.667969
1215	1996-12-04	9.578125
1216	1996-12-05	9.5625
1217	1996-12-06	9.554688
1218	1996-12-09	10.21875
1219	1996-12-10	10.234375
1220	1996-12-11	10.421875
1221	1996-12-12	10.125
1222	1996-12-13	10
1223	1996-12-16	9.59375
1224	1996-12-17	9.984375
1225	1996-12-18	10.328125
1226	1996-12-19	10.609375
1227	1996-12-20	10.453125
1228	1996-12-23	10.46875
1229	1996-12-24	10.609375
1230	1996-12-26	10.6875
1231	1996-12-27	10.53125
1232	1996-12-30	10.4375
1233	1996-12-31	10.328125
1234	1997-01-02	10.203125
1235	1997-01-03	10.578125
1236	1997-01-06	10.546875
1237	1997-01-07	10.625
1238	1997-01-08	10.421875
1239	1997-01-09	10.296875
1240	1997-01-10	10.53125
1241	1997-01-13	10.46875
1242	1997-01-14	10.671875
1243	1997-01-15	10.578125
1244	1997-01-16	10.75
1245	1997-01-17	10.890625
1246	1997-01-20	11.34375
1247	1997-01-21	11.875
1248	1997-01-22	12.171875
1249	1997-01-23	11.84375
1250	1997-01-24	11.992188
1251	1997-01-27	12.015625
1252	1997-01-28	11.953125
1253	1997-01-29	12.15625
1254	1997-01-30	12.640625
1255	1997-01-31	12.75
1256	1997-02-03	12.796875
1257	1997-02-04	12.890625
1258	1997-02-05	12.296875
1259	1997-02-06	12.140625
1260	1997-02-07	12.546875
1261	1997-02-10	12.21875
1262	1997-02-11	12.3125
1263	1997-02-12	12.484375
1264	1997-02-13	12.5
1265	1997-02-14	12.234375
1266	1997-02-18	12.171875
1267	1997-02-19	12.1875
1268	1997-02-20	11.90625
1269	1997-02-21	11.875
1270	1997-02-24	12.515625
1271	1997-02-25	12.4375
1272	1997-02-26	12.53125
1273	1997-02-27	12.015625
1274	1997-02-28	12.1875
1275	1997-03-03	12.4375
1276	1997-03-04	12.390625
1277	1997-03-05	12.609375
1278	1997-03-06	12.21875
1279	1997-03-07	12.09375
1280	1997-03-10	12.5
1281	1997-03-11	12.296875
1282	1997-03-12	12.34375
1283	1997-03-13	12.453125
1284	1997-03-14	12.375
1285	1997-03-17	12.5625
1286	1997-03-18	12.453125
1287	1997-03-19	12.09375
1288	1997-03-20	12
1289	1997-03-21	11.75
1290	1997-03-24	11.265625
1291	1997-03-25	11.289063
1292	1997-03-26	11.78125
1293	1997-03-27	11.71875
1294	1997-03-31	11.460938
1295	1997-04-01	11.65625
1296	1997-04-02	11.5
1297	1997-04-03	11.890625
1298	1997-04-04	11.773438
1299	1997-04-07	11.984375
1300	1997-04-08	12.28125
1301	1997-04-09	12.25
1302	1997-04-10	12.09375
1303	1997-04-11	11.875
1304	1997-04-14	12.171875
1305	1997-04-15	12.140625
1306	1997-04-16	12.28125
1307	1997-04-17	12.265625
1308	1997-04-18	13.453125
1309	1997-04-21	13.453125
1310	1997-04-22	13.828125
1311	1997-04-23	14.390625
1312	1997-04-24	14.265625
1313	1997-04-25	14.203125
1314	1997-04-28	14.359375
1315	1997-04-29	14.875
1316	1997-04-30	15.1875
1317	1997-05-01	15.125
1318	1997-05-02	15.09375
1319	1997-05-05	15.023438
1320	1997-05-06	14.664063
1321	1997-05-07	14.4375
1322	1997-05-08	14.546875
1323	1997-05-09	14.59375
1324	1997-05-12	14.765625
1325	1997-05-13	14.71875
1326	1997-05-14	14.484375
1327	1997-05-15	14.640625
1328	1997-05-16	14.429688
1329	1997-05-19	14.390625
1330	1997-05-20	14.890625
1331	1997-05-21	15.046875
1332	1997-05-22	15.078125
1333	1997-05-23	15.359375
1334	1997-05-27	15.828125
1335	1997-05-28	15.734375
1336	1997-05-29	15.734375
1337	1997-05-30	15.5
1338	1997-06-02	15.546875
1339	1997-06-03	15.09375
1340	1997-06-04	14.898438
1341	1997-06-05	15.070313
1342	1997-06-06	15.507813
1343	1997-06-09	15.640625
1344	1997-06-10	15.601563
1345	1997-06-11	15.875
1346	1997-06-12	15.875
1347	1997-06-13	16.203125
1348	1997-06-16	16.421875
1349	1997-06-17	16.773438
1350	1997-06-18	16.273438
1351	1997-06-19	16.164063
1352	1997-06-20	16.234375
1353	1997-06-23	16.007813
1354	1997-06-24	16.507813
1355	1997-06-25	16.304688
1356	1997-06-26	16.03125
1357	1997-06-27	15.9375
1358	1997-06-30	15.796875
1359	1997-07-01	15.617188
1360	1997-07-02	16.046875
1361	1997-07-03	16.195313
1362	1997-07-07	16.1875
1363	1997-07-08	16.40625
1364	1997-07-09	16.34375
1365	1997-07-10	16.234375
1366	1997-07-11	16.21875
1367	1997-07-14	16.992188
1368	1997-07-15	17.308594
1369	1997-07-16	18.554688
1370	1997-07-17	18.6875
1371	1997-07-18	17.5625
1372	1997-07-21	16.992188
1373	1997-07-22	18.015625
1374	1997-07-23	17.679688
1375	1997-07-24	17.25
1376	1997-07-25	17.3125
1377	1997-07-28	17.125
1378	1997-07-29	17.492188
1379	1997-07-30	17.640625
1380	1997-07-31	17.671875
1381	1997-08-01	17.578125
1382	1997-08-04	17.695313
1383	1997-08-05	17.914063
1384	1997-08-06	17.929688
1385	1997-08-07	17.992188
1386	1997-08-08	17.5
1387	1997-08-11	17.28125
1388	1997-08-12	17
1389	1997-08-13	17.007813
1390	1997-08-14	17.03125
1391	1997-08-15	16.609375
1392	1997-08-18	16.734375
1393	1997-08-19	17.351563
1394	1997-08-20	17.570313
1395	1997-08-21	17.234375
1396	1997-08-22	17.15625
1397	1997-08-25	17.0625
1398	1997-08-26	16.875
1399	1997-08-27	16.820313
1400	1997-08-28	16.507813
1401	1997-08-29	16.523438
1402	1997-09-02	17.148438
1403	1997-09-03	17.070313
1404	1997-09-04	17.273438
1405	1997-09-05	17.164063
1406	1997-09-08	17.414063
1407	1997-09-09	17.4375
1408	1997-09-10	16.890625
1409	1997-09-11	17.101563
1410	1997-09-12	17.242188
1411	1997-09-15	16.335938
1412	1997-09-16	17.046875
1413	1997-09-17	16.648438
1414	1997-09-18	16.53125
1415	1997-09-19	16.898438
1416	1997-09-22	16.664063
1417	1997-09-23	16.9375
1418	1997-09-24	16.554688
1419	1997-09-25	16.59375
1420	1997-09-26	16.671875
1421	1997-09-29	16.8125
1422	1997-09-30	16.539063
1423	1997-10-01	16.734375
1424	1997-10-02	16.648438
1425	1997-10-03	16.867188
1426	1997-10-06	16.890625
1427	1997-10-07	17.070313
1428	1997-10-08	17.375
1429	1997-10-09	17.367188
1430	1997-10-10	17.0625
1431	1997-10-13	17.09375
1432	1997-10-14	17.085938
1433	1997-10-15	16.96875
1434	1997-10-16	16.738281
1435	1997-10-17	16.53125
1436	1997-10-20	16.578125
1437	1997-10-21	17.3125
1438	1997-10-22	16.960938
1439	1997-10-23	16.953125
1440	1997-10-24	16.921875
1441	1997-10-27	16.109375
1442	1997-10-28	16.671875
1443	1997-10-29	16.359375
1444	1997-10-30	16.078125
1445	1997-10-31	16.25
1446	1997-11-03	16.765625
1447	1997-11-04	16.78125
1448	1997-11-05	16.695313
1449	1997-11-06	16.507813
1450	1997-11-07	16.445313
1451	1997-11-10	16.273438
1452	1997-11-11	16.328125
1453	1997-11-12	16.148438
1454	1997-11-13	16.445313
1455	1997-11-14	16.664063
1456	1997-11-17	16.859375
1457	1997-11-18	16.75
1458	1997-11-19	16.882813
1459	1997-11-20	17.109375
1460	1997-11-21	17.234375
1461	1997-11-24	16.9375
1462	1997-11-25	17.375
1463	1997-11-26	17.695313
1464	1997-11-28	17.6875
1465	1997-12-01	17.976563
1466	1997-12-02	17.78125
1467	1997-12-03	18.085938
1468	1997-12-04	17.820313
1469	1997-12-05	17.890625
1470	1997-12-08	18.265625
1471	1997-12-09	18.039063
1472	1997-12-10	17.78125
1473	1997-12-11	17.382813
1474	1997-12-12	17.09375
1475	1997-12-15	17.015625
1476	1997-12-16	17.382813
1477	1997-12-17	16.953125
1478	1997-12-18	16.359375
1479	1997-12-19	16.085938
1480	1997-12-22	15.875
1481	1997-12-23	15.414063
1482	1997-12-24	14.867188
1483	1997-12-26	15.09375
1484	1997-12-29	15.789063
1485	1997-12-30	16.28125
1486	1997-12-31	16.15625
1487	1998-01-02	16.390625
1488	1998-01-05	16.296875
1489	1998-01-06	16.390625
1490	1998-01-07	16.195313
1491	1998-01-08	16.3125
1492	1998-01-09	15.875
1493	1998-01-12	16.1875
1494	1998-01-13	16.515625
1495	1998-01-14	16.390625
1496	1998-01-15	16.539063
1497	1998-01-16	16.90625
1498	1998-01-20	17.226563
1499	1998-01-21	17.125
1500	1998-01-22	17.328125
1501	1998-01-23	17.28125
1502	1998-01-26	17.71875
1503	1998-01-27	18.148438
1504	1998-01-28	18.625
1505	1998-01-29	18.53125
1506	1998-01-30	18.648438
1507	1998-02-02	19.359375
1508	1998-02-03	19.484375
1509	1998-02-04	19.601563
1510	1998-02-05	19.429688
1511	1998-02-06	19.765625
1512	1998-02-09	19.648438
1513	1998-02-10	19.90625
1514	1998-02-11	19.867188
1515	1998-02-12	19.84375
1516	1998-02-13	19.6875
1517	1998-02-17	19.296875
1518	1998-02-18	19.328125
1519	1998-02-19	19.359375
1520	1998-02-20	19.390625
1521	1998-02-23	20.40625
1522	1998-02-24	20.53125
1523	1998-02-25	21.234375
1524	1998-02-26	21.375
1525	1998-02-27	21.1875
1526	1998-03-02	20.828125
1527	1998-03-03	21.125
1528	1998-03-04	20.578125
1529	1998-03-05	20.015625
1530	1998-03-06	20.6875
1531	1998-03-09	19.898438
1532	1998-03-10	20.375
1533	1998-03-11	20.171875
1534	1998-03-12	20.46875
1535	1998-03-13	20.59375
1536	1998-03-16	20.5
1537	1998-03-17	20.09375
1538	1998-03-18	20.4375
1539	1998-03-19	20.5
1540	1998-03-20	20.453125
1541	1998-03-23	20.96875
1542	1998-03-24	21.234375
1543	1998-03-25	22.203125
1544	1998-03-26	22.0625
1545	1998-03-27	21.953125
1546	1998-03-30	21.984375
1547	1998-03-31	22.375
1548	1998-04-01	22.59375
1549	1998-04-02	22.828125
1550	1998-04-03	23.25
1551	1998-04-06	22.484375
1552	1998-04-07	21.8125
1553	1998-04-08	22.234375
1554	1998-04-09	22.25
1555	1998-04-13	22.15625
1556	1998-04-14	22.109375
1557	1998-04-15	22.84375
1558	1998-04-16	22.921875
1559	1998-04-17	23.03125
1560	1998-04-20	23.65625
1561	1998-04-21	23.71875
1562	1998-04-22	24.71875
1563	1998-04-23	23.625
1564	1998-04-24	23.03125
1565	1998-04-27	22.578125
1566	1998-04-28	22.46875
1567	1998-04-29	22.625
1568	1998-04-30	22.53125
1569	1998-05-01	22.40625
1570	1998-05-04	22.015625
1571	1998-05-05	21.9375
1572	1998-05-06	21.59375
1573	1998-05-07	20.84375
1574	1998-05-08	21.4375
1575	1998-05-11	21.0625
1576	1998-05-12	21.421875
1577	1998-05-13	21.734375
1578	1998-05-14	22.234375
1579	1998-05-15	22.359375
1580	1998-05-18	21.515625
1581	1998-05-19	21.625
1582	1998-05-20	21.4375
1583	1998-05-21	21.59375
1584	1998-05-22	21.390625
1585	1998-05-26	20.90625
1586	1998-05-27	21.5
1587	1998-05-28	21.578125
1588	1998-05-29	21.203125
1589	1998-06-01	20.9375
1590	1998-06-02	21.375
1591	1998-06-03	21.078125
1592	1998-06-04	21.515625
1593	1998-06-05	21.5625
1594	1998-06-08	21.421875
1595	1998-06-09	21.765625
1596	1998-06-10	21.5
1597	1998-06-11	21.328125
1598	1998-06-12	21.4375
1599	1998-06-15	21.484375
1600	1998-06-16	22.46875
1601	1998-06-17	22.765625
1602	1998-06-18	22.796875
1603	1998-06-19	23.671875
1604	1998-06-22	23.953125
1605	1998-06-23	25.1875
1606	1998-06-24	26.234375
1607	1998-06-25	25.390625
1608	1998-06-26	26.109375
1609	1998-06-29	26.859375
1610	1998-06-30	27.09375
1611	1998-07-01	27.34375
1612	1998-07-02	26.8125
1613	1998-07-06	26.953125
1614	1998-07-07	26.984375
1615	1998-07-08	27.46875
1616	1998-07-09	27.75
1617	1998-07-10	28.296875
1618	1998-07-13	29.390625
1619	1998-07-14	29.125
1620	1998-07-15	29.34375
1621	1998-07-16	29.34375
1622	1998-07-17	29.484375
1623	1998-07-20	29.25
1624	1998-07-21	28.203125
1625	1998-07-22	29.1875
1626	1998-07-23	28.25
1627	1998-07-24	28.453125
1628	1998-07-27	29.1875
1629	1998-07-28	28.0625
1630	1998-07-29	27.671875
1631	1998-07-30	28.359375
1632	1998-07-31	27.484375
1633	1998-08-03	27.109375
1634	1998-08-04	26.125
1635	1998-08-05	26.078125
1636	1998-08-06	26.71875
1637	1998-08-07	26.46875
1638	1998-08-10	26.109375
1639	1998-08-11	25.859375
1640	1998-08-12	26.265625
1641	1998-08-13	25.984375
1642	1998-08-14	26.0625
1643	1998-08-17	26.828125
1644	1998-08-18	27.8125
1645	1998-08-19	27.640625
1646	1998-08-20	28.140625
1647	1998-08-21	27.65625
1648	1998-08-24	27.59375
1649	1998-08-25	28.203125
1650	1998-08-26	28.140625
1651	1998-08-27	27.3125
1652	1998-08-28	26.3125
1653	1998-08-31	23.984375
1654	1998-09-01	25.3125
1655	1998-09-02	25.140625
1656	1998-09-03	24.8125
1657	1998-09-04	24.15625
1658	1998-09-08	25.492188
1659	1998-09-09	25.5625
1660	1998-09-10	25.1875
1661	1998-09-11	26.0625
1662	1998-09-14	26.5
1663	1998-09-15	27.078125
1664	1998-09-16	27.046875
1665	1998-09-17	26.234375
1666	1998-09-18	26.34375
1667	1998-09-21	26.96875
1668	1998-09-22	27.296875
1669	1998-09-23	28.40625
1670	1998-09-24	27.53125
1671	1998-09-25	28.265625
1672	1998-09-28	27.828125
1673	1998-09-29	28.21875
1674	1998-09-30	27.515625
1675	1998-10-01	26.015625
1676	1998-10-02	26.03125
1677	1998-10-05	25.296875
1678	1998-10-06	24.40625
1679	1998-10-07	23.53125
1680	1998-10-08	22.796875
1681	1998-10-09	24.21875
1682	1998-10-12	24.9375
1683	1998-10-13	24.109375
1684	1998-10-14	25.046875
1685	1998-10-15	26.359375
1686	1998-10-16	26.265625
1687	1998-10-19	25.734375
1688	1998-10-20	25.0625
1689	1998-10-21	26.609375
1690	1998-10-22	27.5
1691	1998-10-23	26.59375
1692	1998-10-26	26.765625
1693	1998-10-27	26.359375
1694	1998-10-28	26.421875
1695	1998-10-29	26.65625
1696	1998-10-30	26.46875
1697	1998-11-02	26.453125
1698	1998-11-03	26.296875
1699	1998-11-04	26.375
1700	1998-11-05	26.59375
1701	1998-11-06	27.328125
1702	1998-11-09	27.671875
1703	1998-11-10	28.015625
1704	1998-11-11	27.765625
1705	1998-11-12	27.1875
1706	1998-11-13	27.5
1707	1998-11-16	27.203125
1708	1998-11-17	27.96875
1709	1998-11-18	27.4375
1710	1998-11-19	27.9375
1711	1998-11-20	28.40625
1712	1998-11-23	29.796875
1713	1998-11-24	30.421875
1714	1998-11-25	31.0625
1715	1998-11-27	32.015625
1716	1998-11-30	30.5
1717	1998-12-01	32.375
1718	1998-12-02	31.6875
1719	1998-12-03	30.53125
1720	1998-12-04	31.84375
1721	1998-12-07	33.390625
1722	1998-12-08	32.796875
1723	1998-12-09	33.40625
1724	1998-12-10	32.890625
1725	1998-12-11	33.5
1726	1998-12-14	31.984375
1727	1998-12-15	32.96875
1728	1998-12-16	33.4375
1729	1998-12-17	33.59375
1730	1998-12-18	34.453125
1731	1998-12-21	35.109375
1732	1998-12-22	34.609375
1733	1998-12-23	35.890625
1734	1998-12-24	35.4375
1735	1998-12-28	35.59375
1736	1998-12-29	35.125
1737	1998-12-30	34.75
1738	1998-12-31	34.671875
1739	1999-01-04	35.25
1740	1999-01-05	36.625
1741	1999-01-06	37.8125
1742	1999-01-07	37.625
1743	1999-01-08	37.46875
1744	1999-01-11	36.875
1745	1999-01-12	35.546875
1746	1999-01-13	35.953125
1747	1999-01-14	35.4375
1748	1999-01-15	37.4375
1749	1999-01-19	38.90625
1750	1999-01-20	40.65625
1751	1999-01-21	39.578125
1752	1999-01-22	39.0625
1753	1999-01-25	40.46875
1754	1999-01-26	42.890625
1755	1999-01-27	42.15625
1756	1999-01-28	43.5
1757	1999-01-29	43.75
1758	1999-02-01	43.234375
1759	1999-02-02	41.90625
1760	1999-02-03	41.703125
1761	1999-02-04	39.765625
1762	1999-02-05	40
1763	1999-02-08	41.3125
1764	1999-02-09	40.015625
1765	1999-02-10	40.15625
1766	1999-02-11	40.6875
1767	1999-02-12	39.4375
1768	1999-02-16	39.0625
1769	1999-02-17	37.5
1770	1999-02-18	36.4375
1771	1999-02-19	36.9375
1772	1999-02-22	37.203125
1773	1999-02-23	38.859375
1774	1999-02-24	38.21875
1775	1999-02-25	38.375
1776	1999-02-26	37.53125
1777	1999-03-01	37.9375
1778	1999-03-02	37.140625
1779	1999-03-03	37.40625
1780	1999-03-04	38.0625
1781	1999-03-05	38.734375
1782	1999-03-08	39.75
1783	1999-03-09	40.453125
1784	1999-03-10	40.34375
1785	1999-03-11	40.359375
1786	1999-03-12	40.046875
1787	1999-03-15	41.46875
1788	1999-03-16	42.265625
1789	1999-03-17	41.78125
1790	1999-03-18	43.109375
1791	1999-03-19	42.796875
1792	1999-03-22	43.203125
1793	1999-03-23	41.640625
1794	1999-03-24	42.8125
1795	1999-03-25	44.984375
1796	1999-03-26	44.53125
1797	1999-03-29	46.1875
1798	1999-03-30	46.5
1799	1999-03-31	44.8125
1800	1999-04-01	46.34375
1801	1999-04-05	47.46875
1802	1999-04-06	47.03125
1803	1999-04-07	46.65625
1804	1999-04-08	47.28125
1805	1999-04-09	47.125
1806	1999-04-12	46.5
1807	1999-04-13	45.0625
1808	1999-04-14	42.9375
1809	1999-04-15	44.4375
1810	1999-04-16	43.3125
1811	1999-04-19	40.5
1812	1999-04-20	41.5625
1813	1999-04-21	41
1814	1999-04-22	42.46875
1815	1999-04-23	43
1816	1999-04-26	44
1817	1999-04-27	42
1818	1999-04-28	41.0625
1819	1999-04-29	41.03125
1820	1999-04-30	40.65625
1821	1999-05-03	39.9375
1822	1999-05-04	39.03125
1823	1999-05-05	39.5625
1824	1999-05-06	38.96875
1825	1999-05-07	39.53125
1826	1999-05-10	39.84375
1827	1999-05-11	39.9375
1828	1999-05-12	40.25
1829	1999-05-13	39.5625
1830	1999-05-14	38.4375
1831	1999-05-17	39.5625
1832	1999-05-18	39.34375
1833	1999-05-19	39.65625
1834	1999-05-20	39.21875
1835	1999-05-21	38.78125
1836	1999-05-24	38.625
1837	1999-05-25	38.125
1838	1999-05-26	39.25
1839	1999-05-27	39.1875
1840	1999-05-28	40.34375
1841	1999-06-01	39.25
1842	1999-06-02	39.21875
1843	1999-06-03	38.1875
1844	1999-06-04	39.78125
1845	1999-06-07	40.125
1846	1999-06-08	39.6875
1847	1999-06-09	41.15625
1848	1999-06-10	39.9375
1849	1999-06-11	39.0625
1850	1999-06-14	38.78125
1851	1999-06-15	38.84375
1852	1999-06-16	40.5
1853	1999-06-17	41.4375
1854	1999-06-18	42.5
1855	1999-06-21	44.46875
1856	1999-06-22	43.25
1857	1999-06-23	43
1858	1999-06-24	42.3125
1859	1999-06-25	42.46875
1860	1999-06-28	43.375
1861	1999-06-29	44
1862	1999-06-30	45.09375
1863	1999-07-01	45.59375
1864	1999-07-02	46
1865	1999-07-06	44.78125
1866	1999-07-07	46.15625
1867	1999-07-08	46.28125
1868	1999-07-09	46.625
1869	1999-07-12	47.09375
1870	1999-07-13	46.8125
1871	1999-07-14	47.46875
1872	1999-07-15	47.1875
1873	1999-07-16	49.71875
1874	1999-07-19	49.1875
1875	1999-07-20	46.65625
1876	1999-07-21	47.34375
1877	1999-07-22	45.53125
1878	1999-07-23	45.125
1879	1999-07-26	43.8125
1880	1999-07-27	44.40625
1881	1999-07-28	45
1882	1999-07-29	43.46875
1883	1999-07-30	42.90625
1884	1999-08-02	42.40625
1885	1999-08-03	42.375
1886	1999-08-04	42.46875
1887	1999-08-05	42.875
1888	1999-08-06	42.5625
1889	1999-08-09	41.90625
1890	1999-08-10	41.46875
1891	1999-08-11	42.09375
1892	1999-08-12	40.875
1893	1999-08-13	42.34375
1894	1999-08-16	42.15625
1895	1999-08-17	42.28125
1896	1999-08-18	42.5
1897	1999-08-19	41.90625
1898	1999-08-20	41.6875
1899	1999-08-23	43.21875
1900	1999-08-24	46.09375
1901	1999-08-25	47.65625
1902	1999-08-26	47.3125
1903	1999-08-27	46.625
1904	1999-08-30	46.125
1905	1999-08-31	46.28125
1906	1999-09-01	46.1875
1907	1999-09-02	45.90625
1908	1999-09-03	47.9375
1909	1999-09-07	47.125
1910	1999-09-08	46.125
1911	1999-09-09	47.03125
1912	1999-09-10	47.5
1913	1999-09-13	46.9375
1914	1999-09-14	47.53125
1915	1999-09-15	46.3125
1916	1999-09-16	47
1917	1999-09-17	48.21875
1918	1999-09-20	48.78125
1919	1999-09-21	47.3125
1920	1999-09-22	48.03125
1921	1999-09-23	45.59375
1922	1999-09-24	45.46875
1923	1999-09-27	45.71875
1924	1999-09-28	46.0625
1925	1999-09-29	44.75
1926	1999-09-30	45.28125
1927	1999-10-01	44.992188
1928	1999-10-04	46.28125
1929	1999-10-05	45.90625
1930	1999-10-06	46.84375
1931	1999-10-07	46.875
1932	1999-10-08	47.46875
1933	1999-10-11	47.15625
1934	1999-10-12	46.28125
1935	1999-10-13	45.53125
1936	1999-10-14	45.34375
1937	1999-10-15	44.03125
1938	1999-10-18	43.9375
1939	1999-10-19	43.15625
1940	1999-10-20	46.125
1941	1999-10-21	46.53125
1942	1999-10-22	46.34375
1943	1999-10-25	46.21875
1944	1999-10-26	46.1875
1945	1999-10-27	45.4375
1946	1999-10-28	44.9375
1947	1999-10-29	46.28125
1948	1999-11-01	46.1875
1949	1999-11-02	46.28125
1950	1999-11-03	46
1951	1999-11-04	45.875
1952	1999-11-05	45.78125
1953	1999-11-08	44.96875
1954	1999-11-09	44.4375
1955	1999-11-10	43.5625
1956	1999-11-11	44.8125
1957	1999-11-12	44.59375
1958	1999-11-15	43.5
1959	1999-11-16	43.65625
1960	1999-11-17	42.5
1961	1999-11-18	42.46875
1962	1999-11-19	43
1963	1999-11-22	44.90625
1964	1999-11-23	44.8125
1965	1999-11-24	45.84375
1966	1999-11-26	45.5625
1967	1999-11-29	45.09375
1968	1999-11-30	45.523438
1969	1999-12-01	46.59375
1970	1999-12-02	47.40625
1971	1999-12-03	48.0625
1972	1999-12-06	47.71875
1973	1999-12-07	46.5
1974	1999-12-08	45.875
1975	1999-12-09	46.375
1976	1999-12-10	46.9375
1977	1999-12-13	48.3125
1978	1999-12-14	49.34375
1979	1999-12-15	54.21875
1980	1999-12-16	56.84375
1981	1999-12-17	57.625
1982	1999-12-20	56.375
1983	1999-12-21	57.9375
1984	1999-12-22	58.78125
1985	1999-12-23	58.71875
1986	1999-12-27	59.5625
1987	1999-12-28	58.75
1988	1999-12-29	58.96875
1989	1999-12-30	58.8125
1990	1999-12-31	58.375
1991	2000-01-03	58.28125
1992	2000-01-04	56.3125
1993	2000-01-05	56.90625
1994	2000-01-06	55
1995	2000-01-07	55.71875
1996	2000-01-10	56.125
1997	2000-01-11	54.6875
1998	2000-01-12	52.90625
1999	2000-01-13	53.90625
2000	2000-01-14	56.125
2001	2000-01-18	57.65625
2002	2000-01-19	53.5
2003	2000-01-20	53
2004	2000-01-21	51.875
2005	2000-01-24	50.625
2006	2000-01-25	51.40625
2007	2000-01-26	49.6875
2008	2000-01-27	49.375
2009	2000-01-28	49.125
2010	2000-01-31	48.9375
2011	2000-02-01	51.46875
2012	2000-02-02	50.40625
2013	2000-02-03	51.8125
2014	2000-02-04	53.28125
2015	2000-02-07	53.3125
2016	2000-02-08	54.96875
2017	2000-02-09	52
2018	2000-02-10	53
2019	2000-02-11	49.96875
2020	2000-02-14	49.8125
2021	2000-02-15	49.28125
2022	2000-02-16	48.8125
2023	2000-02-17	49.8125
2024	2000-02-18	47.53125
2025	2000-02-22	46.90625
2026	2000-02-23	47.125
2027	2000-02-24	47.375
2028	2000-02-25	45.65625
2029	2000-02-28	45.78125
2030	2000-02-29	44.6875
2031	2000-03-01	45.40625
2032	2000-03-02	46.6875
2033	2000-03-03	48.0625
2034	2000-03-06	45.3125
2035	2000-03-07	46.4375
2036	2000-03-08	47.78125
2037	2000-03-09	50
2038	2000-03-10	50.5
2039	2000-03-13	49
2040	2000-03-14	47.5625
2041	2000-03-15	47.6875
2042	2000-03-16	47.6875
2043	2000-03-17	49.6875
2044	2000-03-20	48.6875
2045	2000-03-21	51.375
2046	2000-03-22	51.625
2047	2000-03-23	55.9375
2048	2000-03-24	55.84375
2049	2000-03-27	52.03125
2050	2000-03-28	52.15625
2051	2000-03-29	53.59375
2052	2000-03-30	51.6875
2053	2000-03-31	53.125
2054	2000-04-03	45.4375
2055	2000-04-04	44.28125
2056	2000-04-05	43.1875
2057	2000-04-06	43
2058	2000-04-07	44.53125
2059	2000-04-10	43.03125
2060	2000-04-11	41.9375
2061	2000-04-12	39.6875
2062	2000-04-13	39.625
2063	2000-04-14	37.0625
2064	2000-04-17	37.9375
2065	2000-04-18	40.28125
2066	2000-04-19	39.34375
2067	2000-04-20	39.46875
2068	2000-04-24	33.3125
2069	2000-04-25	34.6875
2070	2000-04-26	34
2071	2000-04-27	34.90625
2072	2000-04-28	34.875
2073	2000-05-01	36.71875
2074	2000-05-02	34.9375
2075	2000-05-03	35.28125
2076	2000-05-04	35.21875
2077	2000-05-05	35.5625
2078	2000-05-08	34.90625
2079	2000-05-09	33.90625
2080	2000-05-10	33.09375
2081	2000-05-11	33.9375
2082	2000-05-12	34.40625
2083	2000-05-15	34.6875
2084	2000-05-16	34.75
2085	2000-05-17	33.84375
2086	2000-05-18	33.09375
2087	2000-05-19	32.53125
2088	2000-05-22	32.09375
2089	2000-05-23	31.59375
2090	2000-05-24	32.78125
2091	2000-05-25	30.75
2092	2000-05-26	30.71875
2093	2000-05-30	31.6875
2094	2000-05-31	31.28125
2095	2000-06-01	32.28125
2096	2000-06-02	33.15625
2097	2000-06-05	33.4375
2098	2000-06-06	34.8125
2099	2000-06-07	35.25
2100	2000-06-08	34.40625
2101	2000-06-09	34.40625
2102	2000-06-12	33.4375
2103	2000-06-13	33.9375
2104	2000-06-14	35.25
2105	2000-06-15	36.1875
2106	2000-06-16	36.28125
2107	2000-06-19	36.84375
2108	2000-06-20	37.46875
2109	2000-06-21	40.34375
2110	2000-06-22	39.9375
2111	2000-06-23	38.84375
2112	2000-06-26	39.75
2113	2000-06-27	39.40625
2114	2000-06-28	39.46875
2115	2000-06-29	38.59375
2116	2000-06-30	40
2117	2000-07-03	40
2118	2000-07-05	39.25
2119	2000-07-06	40.46875
2120	2000-07-07	41
2121	2000-07-10	39.71875
2122	2000-07-11	39.5625
2123	2000-07-12	40.15625
2124	2000-07-13	39.96875
2125	2000-07-14	39.46875
2126	2000-07-17	39.09375
2127	2000-07-18	39.25
2128	2000-07-19	36.5625
2129	2000-07-20	37.40625
2130	2000-07-21	36.15625
2131	2000-07-24	35.28125
2132	2000-07-25	34.5
2133	2000-07-26	33.90625
2134	2000-07-27	34.6875
2135	2000-07-28	34.84375
2136	2000-07-31	34.90625
2137	2000-08-01	34.34375
2138	2000-08-02	34.6875
2139	2000-08-03	35.125
2140	2000-08-04	34.5625
2141	2000-08-07	35
2142	2000-08-08	37.0625
2143	2000-08-09	37.125
2144	2000-08-10	36.3125
2145	2000-08-11	36.21875
2146	2000-08-14	36.09375
2147	2000-08-15	35.8125
2148	2000-08-16	35.5
2149	2000-08-17	35.78125
2150	2000-08-18	35.5
2151	2000-08-21	35.3125
2152	2000-08-22	35.625
2153	2000-08-23	35.375
2154	2000-08-24	35.5625
2155	2000-08-25	35.3125
2156	2000-08-28	35.65625
2157	2000-08-29	35.46875
2158	2000-08-30	35
2159	2000-08-31	34.90625
2160	2000-09-01	35.09375
2161	2000-09-05	35.0625
2162	2000-09-06	34.71875
2163	2000-09-07	35.03125
2164	2000-09-08	34.65625
2165	2000-09-11	34.40625
2166	2000-09-12	34.0625
2167	2000-09-13	34.125
2168	2000-09-14	32.90625
2169	2000-09-15	32.09375
2170	2000-09-18	31.5
2171	2000-09-19	32.5
2172	2000-09-20	32.125
2173	2000-09-21	32.09375
2174	2000-09-22	31.625
2175	2000-09-25	30.625
2176	2000-09-26	31.34375
2177	2000-09-27	30.3125
2178	2000-09-28	30.65625
2179	2000-09-29	30.15625
2180	2000-10-02	29.5625
2181	2000-10-03	28.28125
2182	2000-10-04	27.71875
2183	2000-10-05	27.6875
2184	2000-10-06	27.78125
2185	2000-10-09	27.09375
2186	2000-10-10	27.28125
2187	2000-10-11	27.875
2188	2000-10-12	27.1875
2189	2000-10-13	26.875
2190	2000-10-16	25.1875
2191	2000-10-17	25.21875
2192	2000-10-18	25.875
2193	2000-10-19	30.9375
2194	2000-10-20	32.59375
2195	2000-10-23	31.0625
2196	2000-10-24	30.75
2197	2000-10-25	30.625
2198	2000-10-26	32.21875
2199	2000-10-27	33.84375
2200	2000-10-30	34.53125
2201	2000-10-31	34.4375
2202	2000-11-01	34.8125
2203	2000-11-02	35.15625
2204	2000-11-03	34.125
2205	2000-11-06	34.75
2206	2000-11-07	35.25
2207	2000-11-08	34.71875
2208	2000-11-09	35.4375
2209	2000-11-10	33.6875
2210	2000-11-13	33.21875
2211	2000-11-14	34.40625
2212	2000-11-15	35.03125
2213	2000-11-16	34.46875
2214	2000-11-17	34.53125
2215	2000-11-20	33.59375
2216	2000-11-21	33.875
2217	2000-11-22	34.125
2218	2000-11-24	34.96875
2219	2000-11-27	35.34375
2220	2000-11-28	33.5
2221	2000-11-29	32.53125
2222	2000-11-30	28.6875
2223	2000-12-01	28.3125
2224	2000-12-04	28.21875
2225	2000-12-05	29.9375
2226	2000-12-06	28.34375
2227	2000-12-07	26.5625
2228	2000-12-08	27.21875
2229	2000-12-11	29.03125
2230	2000-12-12	29.1875
2231	2000-12-13	28.625
2232	2000-12-14	27.75
2233	2000-12-15	24.59375
2234	2000-12-18	23.90625
2235	2000-12-19	22.40625
2236	2000-12-20	20.75
2237	2000-12-21	21.71875
2238	2000-12-22	23.21875
2239	2000-12-26	23.4375
2240	2000-12-27	23.21875
2241	2000-12-28	22.28125
2242	2000-12-29	21.6875
2243	2001-01-02	21.6875
2244	2001-01-03	23.96875
2245	2001-01-04	24.21875
2246	2001-01-05	24.5625
2247	2001-01-08	24.46875
2248	2001-01-09	25.90625
2249	2001-01-10	26.4375
2250	2001-01-11	27.5
2251	2001-01-12	26.75
2252	2001-01-16	26.28125
2253	2001-01-17	26.46875
2254	2001-01-18	27.75
2255	2001-01-19	30.5
2256	2001-01-22	30.0625
2257	2001-01-23	30.28125
2258	2001-01-24	31.46875
2259	2001-01-25	30.90625
2260	2001-01-26	32
2261	2001-01-29	32.25
2262	2001-01-30	31.6875
2263	2001-01-31	30.53125
2264	2001-02-01	31.1875
2265	2001-02-02	30.40625
2266	2001-02-05	30.96875
2267	2001-02-06	31.28125
2268	2001-02-07	32.34375
2269	2001-02-08	31.125
2270	2001-02-09	29.5625
2271	2001-02-12	29.375
2272	2001-02-13	29.09375
2273	2001-02-14	29.1875
2274	2001-02-15	29.40625
2275	2001-02-16	28.65625
2276	2001-02-20	27.9375
2277	2001-02-21	28.125
2278	2001-02-22	27.59375
2279	2001-02-23	28.375
2280	2001-02-26	29.78125
2281	2001-02-27	29.6875
2282	2001-02-28	29.5
2283	2001-03-01	29.679688
2284	2001-03-02	28.34375
2285	2001-03-05	28.71875
2286	2001-03-06	29.71875
2287	2001-03-07	30.34375
2288	2001-03-08	29.625
2289	2001-03-09	28.34375
2290	2001-03-12	25.96875
2291	2001-03-13	27.09375
2292	2001-03-14	27
2293	2001-03-15	26.84375
2294	2001-03-16	27.28125
2295	2001-03-19	27.15625
2296	2001-03-20	26.34375
2297	2001-03-21	25.03125
2298	2001-03-22	27
2299	2001-03-23	28.28125
2300	2001-03-26	28.03125
2301	2001-03-27	29.125
2302	2001-03-28	27.78125
2303	2001-03-29	27.6875
2304	2001-03-30	27.34375
2305	2001-04-02	27.90625
2306	2001-04-03	26.6875
2307	2001-04-04	25.96875
2308	2001-04-05	28.375
2309	2001-04-06	28.09375
2310	2001-04-09	28.575001
2311	2001-04-10	29.84
2312	2001-04-11	30.02
2313	2001-04-12	31.09
2314	2001-04-16	30.395
2315	2001-04-17	30.74
2316	2001-04-18	32.715
2317	2001-04-19	34.02
2318	2001-04-20	34.5
2319	2001-04-23	34.125
2320	2001-04-24	33.775002
2321	2001-04-25	34.845001
2322	2001-04-26	34.564999
2323	2001-04-27	33.560001
2324	2001-04-30	33.875
2325	2001-05-01	35.084999
2326	2001-05-02	34.880001
2327	2001-05-03	34.264999
2328	2001-05-04	35.375
2329	2001-05-07	35.689999
2330	2001-05-08	36.029999
2331	2001-05-09	35.200001
2332	2001-05-10	35
2333	2001-05-11	34.700001
2334	2001-05-14	34.360001
2335	2001-05-15	34.134998
2336	2001-05-16	34.580002
2337	2001-05-17	34.084999
2338	2001-05-18	34.044998
2339	2001-05-21	34.395
2340	2001-05-22	35.154999
2341	2001-05-23	34.849998
2342	2001-05-24	35.860001
2343	2001-05-25	35.455002
2344	2001-05-29	35.169998
2345	2001-05-30	34.595001
2346	2001-05-31	34.59
2347	2001-06-01	35.169998
2348	2001-06-04	35.389999
2349	2001-06-05	36.299999
2350	2001-06-06	36.18
2351	2001-06-07	36.84
2352	2001-06-08	36.595001
2353	2001-06-11	36.060001
2354	2001-06-12	36.040001
2355	2001-06-13	35.345001
2356	2001-06-14	34.450001
2357	2001-06-15	34.009998
2358	2001-06-18	33.439999
2359	2001-06-19	33.66
2360	2001-06-20	34.705002
2361	2001-06-21	34.919998
2362	2001-06-22	34.415001
2363	2001-06-25	34.424999
2364	2001-06-26	35.07
2365	2001-06-27	35.57
2366	2001-06-28	36.369999
2367	2001-06-29	36.5
2368	2001-07-02	35.299999
2369	2001-07-03	35.235001
2370	2001-07-05	34.255001
2371	2001-07-06	33.029999
2372	2001-07-09	32.845001
2373	2001-07-10	32.240002
2374	2001-07-11	33.25
2375	2001-07-12	35.799999
2376	2001-07-13	35.669998
2377	2001-07-16	35.59
2378	2001-07-17	35.91
2379	2001-07-18	35.285
2380	2001-07-19	36.285
2381	2001-07-20	34.59
2382	2001-07-23	33.544998
2383	2001-07-24	33.16
2384	2001-07-25	33.740002
2385	2001-07-26	33.294998
2386	2001-07-27	32.735001
2387	2001-07-30	32.900002
2388	2001-07-31	33.095001
2389	2001-08-01	33.235001
2390	2001-08-02	33.724998
2391	2001-08-03	33.445
2392	2001-08-06	33.064999
2393	2001-08-07	33.174999
2394	2001-08-08	32.43
2395	2001-08-09	32.505001
2396	2001-08-10	32.759998
2397	2001-08-13	32.915001
2398	2001-08-14	32.345001
2399	2001-08-15	31.6
2400	2001-08-16	32.310001
2401	2001-08-17	30.940001
2402	2001-08-20	31.35
2403	2001-08-21	30.389999
2404	2001-08-22	30.33
2405	2001-08-23	29.559999
2406	2001-08-24	31.025
2407	2001-08-27	31.155001
2408	2001-08-28	30.370001
2409	2001-08-29	30.125
2410	2001-08-30	28.469999
2411	2001-08-31	28.525
2412	2001-09-04	28.049999
2413	2001-09-05	28.870001
2414	2001-09-06	28.01
2415	2001-09-07	27.700001
2416	2001-09-10	28.790001
2417	2001-09-17	26.455
2418	2001-09-18	27.16
2419	2001-09-19	26.934999
2420	2001-09-20	25.379999
2421	2001-09-21	24.855
2422	2001-09-24	26.004999
2423	2001-09-25	25.65
2424	2001-09-26	25.135
2425	2001-09-27	24.98
2426	2001-09-28	25.584999
2427	2001-10-01	25.895
2428	2001-10-02	26.525
2429	2001-10-03	28.115
2430	2001-10-04	28.219999
2431	2001-10-05	28.860001
2432	2001-10-08	29.02
2433	2001-10-09	27.280001
2434	2001-10-10	27.754999
2435	2001-10-11	28.16
2436	2001-10-12	28.190001
2437	2001-10-15	29.030001
2438	2001-10-16	29.225
2439	2001-10-17	28.014999
2440	2001-10-18	28.375
2441	2001-10-19	28.950001
2442	2001-10-22	30.08
2443	2001-10-23	30.215
2444	2001-10-24	30.66
2445	2001-10-25	31.280001
2446	2001-10-26	31.1
2447	2001-10-29	29.82
2448	2001-10-30	29.440001
2449	2001-10-31	29.075001
2450	2001-11-01	30.92
2451	2001-11-02	30.700001
2452	2001-11-05	31.635
2453	2001-11-06	32.389999
2454	2001-11-07	32.125
2455	2001-11-08	32.209999
2456	2001-11-09	32.605
2457	2001-11-12	32.895
2458	2001-11-13	33.950001
2459	2001-11-14	32.974998
2460	2001-11-15	33.060001
2461	2001-11-16	32.875
2462	2001-11-19	33.27
2463	2001-11-20	32.700001
2464	2001-11-21	32.025002
2465	2001-11-23	32.355
2466	2001-11-26	32.57
2467	2001-11-27	31.870001
2468	2001-11-28	31.4
2469	2001-11-29	32.419998
2470	2001-11-30	32.105
2471	2001-12-03	32.384998
2472	2001-12-04	33
2473	2001-12-05	34.049999
2474	2001-12-06	34.325001
2475	2001-12-07	33.915001
2476	2001-12-10	33.529999
2477	2001-12-11	33.66
2478	2001-12-12	33.974998
2479	2001-12-13	33.134998
2480	2001-12-14	33.720001
2481	2001-12-17	34.490002
2482	2001-12-18	34.634998
2483	2001-12-19	34.744999
2484	2001-12-20	33.380001
2485	2001-12-21	33.77
2486	2001-12-24	33.634998
2487	2001-12-26	33.84
2488	2001-12-27	33.924999
2489	2001-12-28	33.935001
2490	2001-12-31	33.125
2491	2002-01-02	33.52
2492	2002-01-03	34.615002
2493	2002-01-04	34.450001
2494	2002-01-07	34.279999
2495	2002-01-08	34.689999
2496	2002-01-09	34.355
2497	2002-01-10	34.639999
2498	2002-01-11	34.305
2499	2002-01-14	34.235001
2500	2002-01-15	34.775002
2501	2002-01-16	33.935001
2502	2002-01-17	34.93
2503	2002-01-18	33.049999
2504	2002-01-22	32.23
2505	2002-01-23	31.870001
2506	2002-01-24	32.299999
2507	2002-01-25	31.9
2508	2002-01-28	31.91
2509	2002-01-29	31.16
2510	2002-01-30	31.424999
2511	2002-01-31	31.855
2512	2002-02-01	31.33
2513	2002-02-04	30.559999
2514	2002-02-05	30.575001
2515	2002-02-06	30.200001
2516	2002-02-07	29.9
2517	2002-02-08	30.325001
2518	2002-02-11	30.565001
2519	2002-02-12	30.07
2520	2002-02-13	30.91
2521	2002-02-14	30.84
2522	2002-02-15	30.115
2523	2002-02-19	29.465
2524	2002-02-20	29.950001
2525	2002-02-21	29.025
2526	2002-02-22	28.995001
2527	2002-02-25	29.540001
2528	2002-02-26	29.275
2529	2002-02-27	29.195
2530	2002-02-28	29.17
2531	2002-03-01	30.684999
2532	2002-03-04	31.65
2533	2002-03-05	31.540001
2534	2002-03-06	31.815001
2535	2002-03-07	31.360001
2536	2002-03-08	31.975
2537	2002-03-11	32.169998
2538	2002-03-12	31.27
2539	2002-03-13	31.049999
2540	2002-03-14	30.610001
2541	2002-03-15	31.245001
2542	2002-03-18	31.07
2543	2002-03-19	31.115
2544	2002-03-20	30.049999
2545	2002-03-21	30.68
2546	2002-03-22	30.225
2547	2002-03-25	29.615
2548	2002-03-26	29.540001
2549	2002-03-27	29.719999
2550	2002-03-28	30.155001
2551	2002-04-01	30.190001
2552	2002-04-02	28.639999
2553	2002-04-03	28.165001
2554	2002-04-04	28.225
2555	2002-04-05	27.934999
2556	2002-04-08	28.610001
2557	2002-04-09	27.434999
2558	2002-04-10	28.15
2559	2002-04-11	27.395
2560	2002-04-12	27.965
2561	2002-04-15	27.844999
2562	2002-04-16	28.905001
2563	2002-04-17	28.315001
2564	2002-04-18	28.184999
2565	2002-04-19	28.6
2566	2002-04-22	27.795
2567	2002-04-23	26.995001
2568	2002-04-24	26.51
2569	2002-04-25	26.865
2570	2002-04-26	25.75
2571	2002-04-29	26.120001
2572	2002-04-30	26.129999
2573	2002-05-01	26.375
2574	2002-05-02	25.605
2575	2002-05-03	24.780001
2576	2002-05-06	24.309999
2577	2002-05-07	24.735001
2578	2002-05-08	27.485001
2579	2002-05-09	26.059999
2580	2002-05-10	25.025
2581	2002-05-13	26.344999
2582	2002-05-14	27.440001
2583	2002-05-15	27.375
2584	2002-05-16	27.870001
2585	2002-05-17	28.014999
2586	2002-05-20	27.004999
2587	2002-05-21	26.094999
2588	2002-05-22	26.844999
2589	2002-05-23	27.41
2590	2002-05-24	26.629999
2591	2002-05-28	26.16
2592	2002-05-29	26.025
2593	2002-05-30	26.32
2594	2002-05-31	25.455
2595	2002-06-03	24.709999
2596	2002-06-04	24.99
2597	2002-06-05	25.83
2598	2002-06-06	25.950001
2599	2002-06-07	25.99
2600	2002-06-10	26.41
2601	2002-06-11	26.285
2602	2002-06-12	27.77
2603	2002-06-13	27.110001
2604	2002-06-14	27.625
2605	2002-06-17	27.84
2606	2002-06-18	27.995001
2607	2002-06-19	27.18
2608	2002-06-20	27.049999
2609	2002-06-21	26.139999
2610	2002-06-24	27.08
2611	2002-06-25	26.475
2612	2002-06-26	27.065001
2613	2002-06-27	27.459999
2614	2002-06-28	27.35
2615	2002-07-01	26.33
2616	2002-07-02	25.719999
2617	2002-07-03	25.92
2618	2002-07-05	27.424999
2619	2002-07-08	26.459999
2620	2002-07-09	26.605
2621	2002-07-10	26.120001
2622	2002-07-11	26.455
2623	2002-07-12	25.93
2624	2002-07-15	25.9
2625	2002-07-16	25.625
2626	2002-07-17	26
2627	2002-07-18	25.555
2628	2002-07-19	24.780001
2629	2002-07-22	23.754999
2630	2002-07-23	21.504999
2631	2002-07-24	23.115
2632	2002-07-25	21.415001
2633	2002-07-26	22.674999
2634	2002-07-29	24.125
2635	2002-07-30	24.049999
2636	2002-07-31	23.99
2637	2002-08-01	22.875
2638	2002-08-02	22.205
2639	2002-08-05	21.995001
2640	2002-08-06	22.834999
2641	2002-08-07	23.545
2642	2002-08-08	24.455
2643	2002-08-09	24.059999
2644	2002-08-12	24.235001
2645	2002-08-13	23.530001
2646	2002-08-14	24.855
2647	2002-08-15	24.885
2648	2002-08-16	25
2649	2002-08-19	26
2650	2002-08-20	25.52
2651	2002-08-21	26.139999
2652	2002-08-22	26.615
2653	2002-08-23	26.110001
2654	2002-08-26	26.049999
2655	2002-08-27	25.42
2656	2002-08-28	24.690001
2657	2002-08-29	25.290001
2658	2002-08-30	24.540001
2659	2002-09-03	23.51
2660	2002-09-04	24.105
2661	2002-09-05	22.955
2662	2002-09-06	23.91
2663	2002-09-09	24.35
2664	2002-09-10	24.895
2665	2002-09-11	24.290001
2666	2002-09-12	23.575001
2667	2002-09-13	23.955
2668	2002-09-16	23.889999
2669	2002-09-17	23.645
2670	2002-09-18	23.875
2671	2002-09-19	23.6
2672	2002-09-20	23.73
2673	2002-09-23	22.615
2674	2002-09-24	22.82
2675	2002-09-25	23.254999
2676	2002-09-26	23.1
2677	2002-09-27	22.625
2678	2002-09-30	21.870001
2679	2002-10-01	23.115
2680	2002-10-02	22.805
2681	2002-10-03	22.4
2682	2002-10-04	21.885
2683	2002-10-07	22.025
2684	2002-10-08	22.495001
2685	2002-10-09	21.995001
2686	2002-10-10	23.190001
2687	2002-10-11	24.434999
2688	2002-10-14	24.645
2689	2002-10-15	26.145
2690	2002-10-16	25.205
2691	2002-10-17	25.385
2692	2002-10-18	26.575001
2693	2002-10-21	26.254999
2694	2002-10-22	25.834999
2695	2002-10-23	26.6
2696	2002-10-24	25.615
2697	2002-10-25	26.34
2698	2002-10-28	25.975
2699	2002-10-29	26.035
2700	2002-10-30	26.555
2701	2002-10-31	26.735001
2702	2002-11-01	26.5
2703	2002-11-04	28.049999
2704	2002-11-05	28.34
2705	2002-11-06	28.514999
2706	2002-11-07	28.004999
2707	2002-11-08	27.549999
2708	2002-11-11	26.93
2709	2002-11-12	27.254999
2710	2002-11-13	27.68
2711	2002-11-14	28.495001
2712	2002-11-15	28.344999
2713	2002-11-18	27.924999
2714	2002-11-19	27.43
2715	2002-11-20	28.309999
2716	2002-11-21	28.92
2717	2002-11-22	29.110001
2718	2002-11-25	29.115
2719	2002-11-26	28.450001
2720	2002-11-27	29.040001
2721	2002-11-29	28.84
2722	2002-12-02	28.844999
2723	2002-12-03	28.355
2724	2002-12-04	28.27
2725	2002-12-05	27.67
2726	2002-12-06	27.735001
2727	2002-12-09	26.764999
2728	2002-12-10	27.004999
2729	2002-12-11	27.33
2730	2002-12-12	27.084999
2731	2002-12-13	26.25
2732	2002-12-16	27.24
2733	2002-12-17	27.18
2734	2002-12-18	26.764999
2735	2002-12-19	26.555
2736	2002-12-20	26.52
2737	2002-12-23	27
2738	2002-12-24	26.91
2739	2002-12-26	26.695
2740	2002-12-27	26.485001
2741	2002-12-30	26.375
2742	2002-12-31	25.85
2743	2003-01-02	26.860001
2744	2003-01-03	26.895
2745	2003-01-06	27.385
2746	2003-01-07	27.9
2747	2003-01-08	27.120001
2748	2003-01-09	27.905001
2749	2003-01-10	27.959999
2750	2003-01-13	28.195
2751	2003-01-14	28.485001
2752	2003-01-15	28.135
2753	2003-01-16	27.674999
2754	2003-01-17	25.73
2755	2003-01-21	25.665001
2756	2003-01-22	25.5
2757	2003-01-23	26.139999
2758	2003-01-24	24.924999
2759	2003-01-27	24.584999
2760	2003-01-28	24.41
2761	2003-01-29	24.955
2762	2003-01-30	24.120001
2763	2003-01-31	23.73
2764	2003-02-03	24.280001
2765	2003-02-04	23.66
2766	2003-02-05	23.48
2767	2003-02-06	23.709999
2768	2003-02-07	23.290001
2769	2003-02-10	23.690001
2770	2003-02-11	23.219999
2771	2003-02-12	23.219999
2772	2003-02-13	23.495001
2773	2003-02-14	24.15
2774	2003-02-18	24.959999
2775	2003-02-19	24.530001
2776	2003-02-20	24.139999
2777	2003-02-21	24.629999
2778	2003-02-24	24.07
2779	2003-02-25	24.190001
2780	2003-02-26	23.610001
2781	2003-02-27	23.58
2782	2003-02-28	23.700001
2783	2003-03-03	23.540001
2784	2003-03-04	23.07
2785	2003-03-05	23.440001
2786	2003-03-06	23.27
2787	2003-03-07	23.559999
2788	2003-03-10	22.950001
2789	2003-03-11	22.799999
2790	2003-03-12	23.389999
2791	2003-03-13	24.67
2792	2003-03-14	24.860001
2793	2003-03-17	25.93
2794	2003-03-18	26.040001
2795	2003-03-19	26.32
2796	2003-03-20	26.25
2797	2003-03-21	26.57
2798	2003-03-24	25.290001
2799	2003-03-25	25.49
2800	2003-03-26	25.25
2801	2003-03-27	25.040001
2802	2003-03-28	24.67
2803	2003-03-31	24.209999
2804	2003-04-01	24.35
2805	2003-04-02	25.719999
2806	2003-04-03	25.73
2807	2003-04-04	25.09
2808	2003-04-07	25.17
2809	2003-04-08	25.58
2810	2003-04-09	24.57
2811	2003-04-10	24.59
2812	2003-04-11	24.200001
2813	2003-04-14	24.76
2814	2003-04-15	24.6
2815	2003-04-16	24.92
2816	2003-04-17	25.5
2817	2003-04-21	25.209999
2818	2003-04-22	25.76
2819	2003-04-23	25.719999
2820	2003-04-24	25.49
2821	2003-04-25	25.219999
2822	2003-04-28	25.74
2823	2003-04-29	25.799999
2824	2003-04-30	25.57
2825	2003-05-01	25.719999
2826	2003-05-02	26.1
2827	2003-05-05	25.860001
2828	2003-05-06	26.370001
2829	2003-05-07	25.99
2830	2003-05-08	25.74
2831	2003-05-09	26.360001
2832	2003-05-12	26.200001
2833	2003-05-13	25.99
2834	2003-05-14	25.620001
2835	2003-05-15	25.790001
2836	2003-05-16	25.57
2837	2003-05-19	24.76
2838	2003-05-20	24.629999
2839	2003-05-21	24.030001
2840	2003-05-22	24.16
2841	2003-05-23	24.219999
2842	2003-05-27	24.790001
2843	2003-05-28	24.41
2844	2003-05-29	24.4
2845	2003-05-30	24.610001
2846	2003-06-02	24.639999
2847	2003-06-03	24.879999
2848	2003-06-04	24.870001
2849	2003-06-05	24.09
2850	2003-06-06	23.67
2851	2003-06-09	23.75
2852	2003-06-10	24.68
2853	2003-06-11	24.879999
2854	2003-06-12	24.99
2855	2003-06-13	24.65
2856	2003-06-16	25.389999
2857	2003-06-17	25.959999
2858	2003-06-18	26.07
2859	2003-06-19	26.07
2860	2003-06-20	26.33
2861	2003-06-23	25.780001
2862	2003-06-24	25.700001
2863	2003-06-25	25.26
2864	2003-06-26	25.75
2865	2003-06-27	25.629999
2866	2003-06-30	25.639999
2867	2003-07-01	26.15
2868	2003-07-02	26.879999
2869	2003-07-03	26.5
2870	2003-07-07	27.42
2871	2003-07-08	27.700001
2872	2003-07-09	27.469999
2873	2003-07-10	26.91
2874	2003-07-11	27.309999
2875	2003-07-14	27.4
2876	2003-07-15	27.27
2877	2003-07-16	27.52
2878	2003-07-17	26.690001
2879	2003-07-18	26.889999
2880	2003-07-21	26.040001
2881	2003-07-22	26.379999
2882	2003-07-23	26.450001
2883	2003-07-24	26
2884	2003-07-25	26.889999
2885	2003-07-28	26.610001
2886	2003-07-29	26.469999
2887	2003-07-30	26.23
2888	2003-07-31	26.41
2889	2003-08-01	26.17
2890	2003-08-04	26.18
2891	2003-08-05	25.66
2892	2003-08-06	25.65
2893	2003-08-07	25.709999
2894	2003-08-08	25.58
2895	2003-08-11	25.610001
2896	2003-08-12	25.73
2897	2003-08-13	25.6
2898	2003-08-14	25.629999
2899	2003-08-15	25.540001
2900	2003-08-18	25.700001
2901	2003-08-19	26.620001
2902	2003-08-20	26.450001
2903	2003-08-21	26.24
2904	2003-08-22	26.219999
2905	2003-08-25	26.5
2906	2003-08-26	26.57
2907	2003-08-27	26.42
2908	2003-08-28	26.51
2909	2003-08-29	26.52
2910	2003-09-02	27.26
2911	2003-09-03	28.299999
2912	2003-09-04	28.43
2913	2003-09-05	28.379999
2914	2003-09-08	28.84
2915	2003-09-09	28.370001
2916	2003-09-10	27.549999
2917	2003-09-11	27.84
2918	2003-09-12	28.34
2919	2003-09-15	28.360001
2920	2003-09-16	28.9
2921	2003-09-17	28.5
2922	2003-09-18	29.5
2923	2003-09-19	29.959999
2924	2003-09-22	29.07
2925	2003-09-23	29.6
2926	2003-09-24	28.459999
2927	2003-09-25	28.24
2928	2003-09-26	28.190001
2929	2003-09-29	28.83
2930	2003-09-30	27.799999
2931	2003-10-01	28.52
2932	2003-10-02	28.5
2933	2003-10-03	29.08
2934	2003-10-06	29.190001
2935	2003-10-07	29.139999
2936	2003-10-08	28.82
2937	2003-10-09	28.940001
2938	2003-10-10	28.91
2939	2003-10-13	28.780001
2940	2003-10-14	28.68
2941	2003-10-15	29.07
2942	2003-10-16	29.23
2943	2003-10-17	28.93
2944	2003-10-20	29.35
2945	2003-10-21	29.35
2946	2003-10-22	28.889999
2947	2003-10-23	28.91
2948	2003-10-24	26.610001
2949	2003-10-27	26.91
2950	2003-10-28	27.200001
2951	2003-10-29	26.74
2952	2003-10-30	26.120001
2953	2003-10-31	26.139999
2954	2003-11-03	26.68
2955	2003-11-04	26.07
2956	2003-11-05	26.1
2957	2003-11-06	26.23
2958	2003-11-07	26.1
2959	2003-11-10	26
2960	2003-11-11	25.799999
2961	2003-11-12	25.98
2962	2003-11-13	25.690001
2963	2003-11-14	25.5
2964	2003-11-17	25.15
2965	2003-11-18	25.15
2966	2003-11-19	25.35
2967	2003-11-20	25.1
2968	2003-11-21	25.110001
2969	2003-11-24	25.73
2970	2003-11-25	25.4
2971	2003-11-26	25.450001
2972	2003-11-28	25.709999
2973	2003-12-01	25.84
2974	2003-12-02	25.66
2975	2003-12-03	25.67
2976	2003-12-04	26.200001
2977	2003-12-05	25.98
2978	2003-12-08	26.24
2979	2003-12-09	26.379999
2980	2003-12-10	26.59
2981	2003-12-11	26.610001
2982	2003-12-12	26.65
2983	2003-12-15	26.74
2984	2003-12-16	27.059999
2985	2003-12-17	27.040001
2986	2003-12-18	27.4
2987	2003-12-19	27.360001
2988	2003-12-22	27.18
2989	2003-12-23	27.15
2990	2003-12-24	27.040001
2991	2003-12-26	27.209999
2992	2003-12-29	27.459999
2993	2003-12-30	27.52
2994	2003-12-31	27.370001
2995	2004-01-02	27.450001
2996	2004-01-05	28.139999
2997	2004-01-06	28.24
2998	2004-01-07	28.209999
2999	2004-01-08	28.16
3000	2004-01-09	27.66
3001	2004-01-12	27.57
3002	2004-01-13	27.43
3003	2004-01-14	27.700001
3004	2004-01-15	27.540001
3005	2004-01-16	27.809999
3006	2004-01-20	28.1
3007	2004-01-21	28.299999
3008	2004-01-22	28.01
3009	2004-01-23	28.48
3010	2004-01-26	28.799999
3011	2004-01-27	28.25
3012	2004-01-28	27.709999
3013	2004-01-29	27.91
3014	2004-01-30	27.65
3015	2004-02-02	27.4
3016	2004-02-03	27.290001
3017	2004-02-04	27.01
3018	2004-02-05	26.959999
3019	2004-02-06	27.08
3020	2004-02-09	26.9
3021	2004-02-10	27.02
3022	2004-02-11	27.15
3023	2004-02-12	26.950001
3024	2004-02-13	26.59
3025	2004-02-17	26.99
3026	2004-02-18	26.77
3027	2004-02-19	26.459999
3028	2004-02-20	26.57
3029	2004-02-23	26.610001
3030	2004-02-24	26.879999
3031	2004-02-25	26.700001
3032	2004-02-26	26.5
3033	2004-02-27	26.530001
3034	2004-03-01	26.700001
3035	2004-03-02	26.389999
3036	2004-03-03	26.370001
3037	2004-03-04	26.370001
3038	2004-03-05	26.35
3039	2004-03-08	25.83
3040	2004-03-09	25.719999
3041	2004-03-10	25.370001
3042	2004-03-11	25.09
3043	2004-03-12	25.379999
3044	2004-03-15	25.16
3045	2004-03-16	25.18
3046	2004-03-17	25.129999
3047	2004-03-18	24.889999
3048	2004-03-19	24.629999
3049	2004-03-22	24.5
3050	2004-03-23	24.15
3051	2004-03-24	24.41
3052	2004-03-25	25.190001
3053	2004-03-26	25.030001
3054	2004-03-29	25.309999
3055	2004-03-30	25.200001
3056	2004-03-31	24.93
3057	2004-04-01	25.08
3058	2004-04-02	25.85
3059	2004-04-05	25.950001
3060	2004-04-06	25.799999
3061	2004-04-07	25.59
3062	2004-04-08	25.48
3063	2004-04-12	25.610001
3064	2004-04-13	25.450001
3065	2004-04-14	25.51
3066	2004-04-15	25.219999
3067	2004-04-16	25.16
3068	2004-04-19	25.530001
3069	2004-04-20	25.33
3070	2004-04-21	25.450001
3071	2004-04-22	25.950001
3072	2004-04-23	27.540001
3073	2004-04-26	27.24
3074	2004-04-27	27.219999
3075	2004-04-28	26.559999
3076	2004-04-29	26.48
3077	2004-04-30	26.129999
3078	2004-05-03	26.35
3079	2004-05-04	26.33
3080	2004-05-05	26.299999
3081	2004-05-06	26.120001
3082	2004-05-07	25.780001
3083	2004-05-10	25.93
3084	2004-05-11	25.940001
3085	2004-05-12	25.940001
3086	2004-05-13	26.1
3087	2004-05-14	25.860001
3088	2004-05-17	25.540001
3089	2004-05-18	25.83
3090	2004-05-19	25.620001
3091	2004-05-20	25.73
3092	2004-05-21	25.889999
3093	2004-05-24	25.76
3094	2004-05-25	26.1
3095	2004-05-26	26.139999
3096	2004-05-27	26.190001
3097	2004-05-28	26.23
3098	2004-06-01	26.110001
3099	2004-06-02	26.129999
3100	2004-06-03	25.889999
3101	2004-06-04	25.950001
3102	2004-06-07	26.43
3103	2004-06-08	26.6
3104	2004-06-09	26.469999
3105	2004-06-10	26.77
3106	2004-06-14	26.9
3107	2004-06-15	27.41
3108	2004-06-16	27.32
3109	2004-06-17	27.77
3110	2004-06-18	28.35
3111	2004-06-21	28.35
3112	2004-06-22	28.290001
3113	2004-06-23	28.299999
3114	2004-06-24	28.389999
3115	2004-06-25	28.57
3116	2004-06-28	28.280001
3117	2004-06-29	28.5
3118	2004-06-30	28.559999
3119	2004-07-01	28.629999
3120	2004-07-02	28.57
3121	2004-07-06	28.02
3122	2004-07-07	28.1
3123	2004-07-08	27.639999
3124	2004-07-09	27.860001
3125	2004-07-12	27.889999
3126	2004-07-13	27.6
3127	2004-07-14	28.129999
3128	2004-07-15	27.870001
3129	2004-07-16	27.48
3130	2004-07-19	27.950001
3131	2004-07-20	28.32
3132	2004-07-21	28.860001
3133	2004-07-22	29
3134	2004-07-23	28.030001
3135	2004-07-26	28.66
3136	2004-07-27	28.440001
3137	2004-07-28	28.58
3138	2004-07-29	28.48
3139	2004-07-30	28.49
3140	2004-08-02	28.52
3141	2004-08-03	28.07
3142	2004-08-04	28.059999
3143	2004-08-05	27.530001
3144	2004-08-06	27.139999
3145	2004-08-09	27.18
3146	2004-08-10	27.719999
3147	2004-08-11	27.41
3148	2004-08-12	26.879999
3149	2004-08-13	27.02
3150	2004-08-16	27.09
3151	2004-08-17	27.049999
3152	2004-08-18	27.459999
3153	2004-08-19	27.120001
3154	2004-08-20	27.200001
3155	2004-08-23	27.24
3156	2004-08-24	27.24
3157	2004-08-25	27.549999
3158	2004-08-26	27.440001
3159	2004-08-27	27.459999
3160	2004-08-30	27.299999
3161	2004-08-31	27.299999
3162	2004-09-01	27.389999
3163	2004-09-02	27.620001
3164	2004-09-03	27.110001
3165	2004-09-07	27.360001
3166	2004-09-08	27.26
3167	2004-09-09	27.280001
3168	2004-09-10	27.49
3169	2004-09-13	27.25
3170	2004-09-14	27.440001
3171	2004-09-15	27.190001
3172	2004-09-16	27.26
3173	2004-09-17	27.51
3174	2004-09-20	27.51
3175	2004-09-21	27.26
3176	2004-09-22	27.120001
3177	2004-09-23	27.35
3178	2004-09-24	27.290001
3179	2004-09-27	27.190001
3180	2004-09-28	27.27
3181	2004-09-29	27.58
3182	2004-09-30	27.65
3183	2004-10-01	28.25
3184	2004-10-04	28.120001
3185	2004-10-05	28.379999
3186	2004-10-06	28.530001
3187	2004-10-07	28.17
3188	2004-10-08	27.99
3189	2004-10-11	28.059999
3190	2004-10-12	28.030001
3191	2004-10-13	28.030001
3192	2004-10-14	27.799999
3193	2004-10-15	27.99
3194	2004-10-18	28.41
3195	2004-10-19	28.18
3196	2004-10-20	28.700001
3197	2004-10-21	28.559999
3198	2004-10-22	27.74
3199	2004-10-25	27.629999
3200	2004-10-26	27.9
3201	2004-10-27	28.15
3202	2004-10-28	28.01
3203	2004-10-29	27.969999
3204	2004-11-01	28.08
3205	2004-11-02	28.24
3206	2004-11-03	28.469999
3207	2004-11-04	29
3208	2004-11-05	29.309999
3209	2004-11-08	29.280001
3210	2004-11-09	29.77
3211	2004-11-10	29.73
3212	2004-11-11	29.98
3213	2004-11-12	29.969999
3214	2004-11-15	27.389999
3215	2004-11-16	27.120001
3216	2004-11-17	27.17
3217	2004-11-18	27.07
3218	2004-11-19	26.860001
3219	2004-11-22	26.65
3220	2004-11-23	26.530001
3221	2004-11-24	26.639999
3222	2004-11-26	26.6
3223	2004-11-29	26.77
3224	2004-11-30	26.809999
3225	2004-12-01	27.25
3226	2004-12-02	27.09
3227	2004-12-03	27.23
3228	2004-12-06	27.33
3229	2004-12-07	27.07
3230	2004-12-08	27.360001
3231	2004-12-09	27.23
3232	2004-12-10	27.08
3233	2004-12-13	27.25
3234	2004-12-14	27.23
3235	2004-12-15	27.110001
3236	2004-12-16	27.16
3237	2004-12-17	26.959999
3238	2004-12-20	26.950001
3239	2004-12-21	27.07
3240	2004-12-22	26.969999
3241	2004-12-23	27.01
3242	2004-12-27	26.85
3243	2004-12-28	26.950001
3244	2004-12-29	26.9
3245	2004-12-30	26.76
3246	2004-12-31	26.719999
3247	2005-01-03	26.74
3248	2005-01-04	26.84
3249	2005-01-05	26.780001
3250	2005-01-06	26.75
3251	2005-01-07	26.67
3252	2005-01-10	26.799999
3253	2005-01-11	26.73
3254	2005-01-12	26.780001
3255	2005-01-13	26.27
3256	2005-01-14	26.120001
3257	2005-01-18	26.32
3258	2005-01-19	25.98
3259	2005-01-20	25.860001
3260	2005-01-21	25.65
3261	2005-01-24	25.67
3262	2005-01-25	26.02
3263	2005-01-26	26.01
3264	2005-01-27	26.110001
3265	2005-01-28	26.18
3266	2005-01-31	26.280001
3267	2005-02-01	26.389999
3268	2005-02-02	26.459999
3269	2005-02-03	26.18
3270	2005-02-04	26.32
3271	2005-02-07	26.16
3272	2005-02-08	26.24
3273	2005-02-09	26.07
3274	2005-02-10	26.059999
3275	2005-02-11	25.969999
3276	2005-02-14	26.01
3277	2005-02-15	25.93
3278	2005-02-16	25.790001
3279	2005-02-17	25.65
3280	2005-02-18	25.48
3281	2005-02-22	25.23
3282	2005-02-23	25.200001
3283	2005-02-24	25.370001
3284	2005-02-25	25.25
3285	2005-02-28	25.16
3286	2005-03-01	25.280001
3287	2005-03-02	25.26
3288	2005-03-03	25.17
3289	2005-03-04	25.17
3290	2005-03-07	25.469999
3291	2005-03-08	25.4
3292	2005-03-09	25.309999
3293	2005-03-10	25.43
3294	2005-03-11	25.09
3295	2005-03-14	25.110001
3296	2005-03-15	24.91
3297	2005-03-16	24.629999
3298	2005-03-17	24.540001
3299	2005-03-18	24.309999
3300	2005-03-21	24.200001
3301	2005-03-22	23.99
3302	2005-03-23	24.18
3303	2005-03-24	24.280001
3304	2005-03-28	24.200001
3305	2005-03-29	23.92
3306	2005-03-30	24.16
3307	2005-03-31	24.17
3308	2005-04-01	24.120001
3309	2005-04-04	24.23
3310	2005-04-05	24.469999
3311	2005-04-06	24.67
3312	2005-04-07	25.1
3313	2005-04-08	24.940001
3314	2005-04-11	24.969999
3315	2005-04-12	25.32
3316	2005-04-13	25.040001
3317	2005-04-14	24.84
3318	2005-04-15	24.459999
3319	2005-04-18	24.65
3320	2005-04-19	24.629999
3321	2005-04-20	24.32
3322	2005-04-21	25.280001
3323	2005-04-22	24.98
3324	2005-04-25	24.99
3325	2005-04-26	24.76
3326	2005-04-27	24.99
3327	2005-04-28	24.450001
3328	2005-04-29	25.299999
3329	2005-05-02	25.23
3330	2005-05-03	25.360001
3331	2005-05-04	25.209999
3332	2005-05-05	25.23
3333	2005-05-06	25.219999
3334	2005-05-09	25.110001
3335	2005-05-10	24.9
3336	2005-05-11	24.91
3337	2005-05-12	25
3338	2005-05-13	25.299999
3339	2005-05-16	25.49
3340	2005-05-17	25.459999
3341	2005-05-18	25.700001
3342	2005-05-19	25.92
3343	2005-05-20	25.74
3344	2005-05-23	25.85
3345	2005-05-24	25.75
3346	2005-05-25	25.709999
3347	2005-05-26	25.9
3348	2005-05-27	26.07
3349	2005-05-31	25.799999
3350	2005-06-01	25.809999
3351	2005-06-02	25.790001
3352	2005-06-03	25.43
3353	2005-06-06	25.370001
3354	2005-06-07	25.51
3355	2005-06-08	25.4
3356	2005-06-09	25.51
3357	2005-06-10	25.43
3358	2005-06-13	25.309999
3359	2005-06-14	25.360001
3360	2005-06-15	25.26
3361	2005-06-16	25.040001
3362	2005-06-17	25.040001
3363	2005-06-20	25.110001
3364	2005-06-21	25.15
3365	2005-06-22	25.07
3366	2005-06-23	25.309999
3367	2005-06-24	25.040001
3368	2005-06-27	25.049999
3369	2005-06-28	25.07
3370	2005-06-29	25.09
3371	2005-06-30	24.84
3372	2005-07-01	24.709999
3373	2005-07-05	24.98
3374	2005-07-06	24.700001
3375	2005-07-07	24.65
3376	2005-07-08	25.09
3377	2005-07-11	25.290001
3378	2005-07-12	25.610001
3379	2005-07-13	25.66
3380	2005-07-14	25.969999
3381	2005-07-15	25.790001
3382	2005-07-18	25.549999
3383	2005-07-19	26.16
3384	2005-07-20	26.190001
3385	2005-07-21	26.440001
3386	2005-07-22	25.68
3387	2005-07-25	25.690001
3388	2005-07-26	25.540001
3389	2005-07-27	25.719999
3390	2005-07-28	25.75
3391	2005-07-29	25.610001
3392	2005-08-01	25.92
3393	2005-08-02	26.809999
3394	2005-08-03	27.25
3395	2005-08-04	27.32
3396	2005-08-05	27.76
3397	2005-08-08	27.129999
3398	2005-08-09	27.35
3399	2005-08-10	26.950001
3400	2005-08-11	27.27
3401	2005-08-12	27.049999
3402	2005-08-15	27.129999
3403	2005-08-16	26.74
3404	2005-08-17	26.950001
3405	2005-08-18	26.82
3406	2005-08-19	26.719999
3407	2005-08-22	26.91
3408	2005-08-23	26.870001
3409	2005-08-24	26.809999
3410	2005-08-25	27.030001
3411	2005-08-26	26.969999
3412	2005-08-29	27.15
3413	2005-08-30	27.18
3414	2005-08-31	27.379999
3415	2005-09-01	27.200001
3416	2005-09-02	27.02
3417	2005-09-06	27
3418	2005-09-07	26.85
3419	2005-09-08	26.610001
3420	2005-09-09	26.58
3421	2005-09-12	26.610001
3422	2005-09-13	26.48
3423	2005-09-14	26.309999
3424	2005-09-15	26.27
3425	2005-09-16	26.07
3426	2005-09-19	26
3427	2005-09-20	25.84
3428	2005-09-21	25.49
3429	2005-09-22	25.34
3430	2005-09-23	25.27
3431	2005-09-26	25.27
3432	2005-09-27	25.34
3433	2005-09-28	25.67
3434	2005-09-29	25.940001
3435	2005-09-30	25.73
3436	2005-10-03	25.5
3437	2005-10-04	24.98
3438	2005-10-05	24.67
3439	2005-10-06	24.73
3440	2005-10-07	24.59
3441	2005-10-10	24.459999
3442	2005-10-11	24.41
3443	2005-10-12	24.299999
3444	2005-10-13	24.59
3445	2005-10-14	24.67
3446	2005-10-17	24.530001
3447	2005-10-18	24.57
3448	2005-10-19	25.09
3449	2005-10-20	24.790001
3450	2005-10-21	24.780001
3451	2005-10-24	25.1
3452	2005-10-25	25.030001
3453	2005-10-26	25.110001
3454	2005-10-27	24.85
3455	2005-10-28	25.530001
3456	2005-10-31	25.700001
3457	2005-11-01	25.959999
3458	2005-11-02	26.459999
3459	2005-11-03	26.440001
3460	2005-11-04	26.66
3461	2005-11-07	27.01
3462	2005-11-08	27.049999
3463	2005-11-09	26.959999
3464	2005-11-10	27.09
3465	2005-11-11	27.280001
3466	2005-11-14	27.370001
3467	2005-11-15	27.5
3468	2005-11-16	27.74
3469	2005-11-17	27.969999
3470	2005-11-18	28.07
3471	2005-11-21	28.16
3472	2005-11-22	27.91
3473	2005-11-23	27.92
3474	2005-11-25	27.76
3475	2005-11-28	27.75
3476	2005-11-29	27.68
3477	2005-11-30	27.68
3478	2005-12-01	27.889999
3479	2005-12-02	28.01
3480	2005-12-05	27.85
3481	2005-12-06	27.690001
3482	2005-12-07	27.75
3483	2005-12-08	27.690001
3484	2005-12-09	27.709999
3485	2005-12-12	27.450001
3486	2005-12-13	27.129999
3487	2005-12-14	27.09
3488	2005-12-15	26.92
3489	2005-12-16	26.9
3490	2005-12-19	26.83
3491	2005-12-20	26.860001
3492	2005-12-21	26.73
3493	2005-12-22	26.59
3494	2005-12-23	26.639999
3495	2005-12-27	26.459999
3496	2005-12-28	26.389999
3497	2005-12-29	26.27
3498	2005-12-30	26.15
3499	2006-01-03	26.84
3500	2006-01-04	26.969999
3501	2006-01-05	26.99
3502	2006-01-06	26.91
3503	2006-01-09	26.860001
3504	2006-01-10	27
3505	2006-01-11	27.290001
3506	2006-01-12	27.139999
3507	2006-01-13	27.190001
3508	2006-01-17	26.99
3509	2006-01-18	26.83
3510	2006-01-19	27.02
3511	2006-01-20	26.41
3512	2006-01-23	26.35
3513	2006-01-24	26.280001
3514	2006-01-25	26.4
3515	2006-01-26	26.5
3516	2006-01-27	27.790001
3517	2006-01-30	28
3518	2006-01-31	28.15
3519	2006-02-01	28.040001
3520	2006-02-02	27.68
3521	2006-02-03	27.540001
3522	2006-02-06	27.17
3523	2006-02-07	26.940001
3524	2006-02-08	26.91
3525	2006-02-09	26.66
3526	2006-02-10	26.690001
3527	2006-02-13	26.389999
3528	2006-02-14	26.65
3529	2006-02-15	26.879999
3530	2006-02-16	26.809999
3531	2006-02-17	26.700001
3532	2006-02-21	26.540001
3533	2006-02-22	26.719999
3534	2006-02-23	26.66
3535	2006-02-24	26.629999
3536	2006-02-27	27.049999
3537	2006-02-28	26.870001
3538	2006-03-01	27.139999
3539	2006-03-02	26.969999
3540	2006-03-03	26.93
3541	2006-03-06	26.91
3542	2006-03-07	27.059999
3543	2006-03-08	27.25
3544	2006-03-09	27
3545	2006-03-10	27.17
3546	2006-03-13	27.110001
3547	2006-03-14	27.23
3548	2006-03-15	27.360001
3549	2006-03-16	27.27
3550	2006-03-17	27.5
3551	2006-03-20	27.889999
3552	2006-03-21	27.74
3553	2006-03-22	27.15
3554	2006-03-23	26.85
3555	2006-03-24	27.01
3556	2006-03-27	27.01
3557	2006-03-28	26.9
3558	2006-03-29	27.02
3559	2006-03-30	27.23
3560	2006-03-31	27.209999
3561	2006-04-03	27.559999
3562	2006-04-04	27.639999
3563	2006-04-05	27.74
3564	2006-04-06	27.559999
3565	2006-04-07	27.25
3566	2006-04-10	27.290001
3567	2006-04-11	27.129999
3568	2006-04-12	27.200001
3569	2006-04-13	27.07
3570	2006-04-17	26.84
3571	2006-04-18	27.219999
3572	2006-04-19	27.030001
3573	2006-04-20	27.030001
3574	2006-04-21	27.15
3575	2006-04-24	27.110001
3576	2006-04-25	27.110001
3577	2006-04-26	27.1
3578	2006-04-27	27.25
3579	2006-04-28	24.15
3580	2006-05-01	24.290001
3581	2006-05-02	24.01
3582	2006-05-03	23.17
3583	2006-05-04	23.440001
3584	2006-05-05	23.799999
3585	2006-05-08	23.73
3586	2006-05-09	23.620001
3587	2006-05-10	23.77
3588	2006-05-11	23.219999
3589	2006-05-12	23.17
3590	2006-05-15	23.15
3591	2006-05-16	23.01
3592	2006-05-17	22.73
3593	2006-05-18	22.83
3594	2006-05-19	22.559999
3595	2006-05-22	22.879999
3596	2006-05-23	22.790001
3597	2006-05-24	23.5
3598	2006-05-25	23.74
3599	2006-05-26	23.719999
3600	2006-05-30	23.15
3601	2006-05-31	22.65
3602	2006-06-01	22.82
3603	2006-06-02	22.76
3604	2006-06-05	22.5
3605	2006-06-06	22.129999
3606	2006-06-07	22.040001
3607	2006-06-08	22.110001
3608	2006-06-09	21.92
3609	2006-06-12	21.709999
3610	2006-06-13	21.51
3611	2006-06-14	21.879999
3612	2006-06-15	22.07
3613	2006-06-16	22.1
3614	2006-06-19	22.549999
3615	2006-06-20	22.559999
3616	2006-06-21	23.08
3617	2006-06-22	22.879999
3618	2006-06-23	22.5
3619	2006-06-26	22.82
3620	2006-06-27	22.860001
3621	2006-06-28	23.16
3622	2006-06-29	23.469999
3623	2006-06-30	23.299999
3624	2006-07-03	23.700001
3625	2006-07-05	23.35
3626	2006-07-06	23.48
3627	2006-07-07	23.299999
3628	2006-07-10	23.5
3629	2006-07-11	23.1
3630	2006-07-12	22.639999
3631	2006-07-13	22.26
3632	2006-07-14	22.290001
3633	2006-07-17	22.48
3634	2006-07-18	22.74
3635	2006-07-19	23.4
3636	2006-07-20	22.85
3637	2006-07-21	23.870001
3638	2006-07-24	24
3639	2006-07-25	24.219999
3640	2006-07-26	24.370001
3641	2006-07-27	23.870001
3642	2006-07-28	24.25
3643	2006-07-31	24.059999
3644	2006-08-01	23.99
3645	2006-08-02	24.299999
3646	2006-08-03	24.209999
3647	2006-08-04	24.290001
3648	2006-08-07	24.219999
3649	2006-08-08	24.34
3650	2006-08-09	24.440001
3651	2006-08-10	24.459999
3652	2006-08-11	24.43
3653	2006-08-14	24.530001
3654	2006-08-15	24.620001
3655	2006-08-16	24.700001
3656	2006-08-17	24.700001
3657	2006-08-18	25.790001
3658	2006-08-21	26.120001
3659	2006-08-22	25.620001
3660	2006-08-23	25.67
3661	2006-08-24	25.74
3662	2006-08-25	25.85
3663	2006-08-28	25.950001
3664	2006-08-29	25.84
3665	2006-08-30	25.799999
3666	2006-08-31	25.700001
3667	2006-09-01	25.84
3668	2006-09-05	25.610001
3669	2006-09-06	25.610001
3670	2006-09-07	25.43
3671	2006-09-08	25.6
3672	2006-09-11	25.91
3673	2006-09-12	25.93
3674	2006-09-13	25.98
3675	2006-09-14	26.33
3676	2006-09-15	26.85
3677	2006-09-18	26.790001
3678	2006-09-19	26.860001
3679	2006-09-20	27.18
3680	2006-09-21	26.9
3681	2006-09-22	26.66
3682	2006-09-25	26.950001
3683	2006-09-26	27.200001
3684	2006-09-27	27.440001
3685	2006-09-28	27.4
3686	2006-09-29	27.35
3687	2006-10-02	27.360001
3688	2006-10-03	27.370001
3689	2006-10-04	27.940001
3690	2006-10-05	27.92
3691	2006-10-06	27.870001
3692	2006-10-09	27.719999
3693	2006-10-10	27.690001
3694	2006-10-11	27.540001
3695	2006-10-12	28.219999
3696	2006-10-13	28.370001
3697	2006-10-16	28.450001
3698	2006-10-17	28.440001
3699	2006-10-18	28.52
3700	2006-10-19	28.290001
3701	2006-10-20	28.43
3702	2006-10-23	28.450001
3703	2006-10-24	28.280001
3704	2006-10-25	28.309999
3705	2006-10-26	28.35
3706	2006-10-27	28.34
3707	2006-10-30	28.530001
3708	2006-10-31	28.709999
3709	2006-11-01	28.809999
3710	2006-11-02	28.77
3711	2006-11-03	28.73
3712	2006-11-06	28.84
3713	2006-11-07	28.950001
3714	2006-11-08	28.98
3715	2006-11-09	29.26
3716	2006-11-10	29.24
3717	2006-11-13	29.35
3718	2006-11-14	29.23
3719	2006-11-15	29.120001
3720	2006-11-16	29.469999
3721	2006-11-17	29.4
3722	2006-11-20	29.889999
3723	2006-11-21	29.92
3724	2006-11-22	29.92
3725	2006-11-24	29.76
3726	2006-11-27	29.48
3727	2006-11-28	29.389999
3728	2006-11-29	29.57
3729	2006-11-30	29.360001
3730	2006-12-01	29.120001
3731	2006-12-04	29.33
3732	2006-12-05	29.129999
3733	2006-12-06	28.99
3734	2006-12-07	28.85
3735	2006-12-08	29.4
3736	2006-12-11	29.540001
3737	2006-12-12	29.43
3738	2006-12-13	29.549999
3739	2006-12-14	30.07
3740	2006-12-15	30.190001
3741	2006-12-18	29.889999
3742	2006-12-19	29.99
3743	2006-12-20	30.09
3744	2006-12-21	29.98
3745	2006-12-22	29.639999
3746	2006-12-26	29.99
3747	2006-12-27	30.02
3748	2006-12-28	29.98
3749	2006-12-29	29.860001
3750	2007-01-03	29.860001
3751	2007-01-04	29.809999
3752	2007-01-05	29.639999
3753	2007-01-08	29.93
3754	2007-01-09	29.959999
3755	2007-01-10	29.66
3756	2007-01-11	30.700001
3757	2007-01-12	31.209999
3758	2007-01-16	31.16
3759	2007-01-17	31.1
3760	2007-01-18	31
3761	2007-01-19	31.110001
3762	2007-01-22	30.719999
3763	2007-01-23	30.74
3764	2007-01-24	31.09
3765	2007-01-25	30.450001
3766	2007-01-26	30.6
3767	2007-01-29	30.530001
3768	2007-01-30	30.48
3769	2007-01-31	30.860001
3770	2007-02-01	30.559999
3771	2007-02-02	30.190001
3772	2007-02-05	29.610001
3773	2007-02-06	29.51
3774	2007-02-07	29.370001
3775	2007-02-08	29.26
3776	2007-02-09	28.98
3777	2007-02-12	28.940001
3778	2007-02-13	29.01
3779	2007-02-14	29.4
3780	2007-02-15	29.459999
3781	2007-02-16	28.74
3782	2007-02-20	28.83
3783	2007-02-21	29.35
3784	2007-02-22	29.389999
3785	2007-02-23	28.9
3786	2007-02-26	29.07
3787	2007-02-27	27.870001
3788	2007-02-28	28.17
3789	2007-03-01	28.09
3790	2007-03-02	27.76
3791	2007-03-05	27.549999
3792	2007-03-06	27.83
3793	2007-03-07	27.610001
3794	2007-03-08	27.32
3795	2007-03-09	27.290001
3796	2007-03-12	27.440001
3797	2007-03-13	26.719999
3798	2007-03-14	27.4
3799	2007-03-15	27.280001
3800	2007-03-16	27.33
3801	2007-03-19	27.83
3802	2007-03-20	27.84
3803	2007-03-21	28.52
3804	2007-03-22	28.27
3805	2007-03-23	28.02
3806	2007-03-26	28.219999
3807	2007-03-27	27.719999
3808	2007-03-28	27.639999
3809	2007-03-29	27.75
3810	2007-03-30	27.870001
3811	2007-04-02	27.74
3812	2007-04-03	27.870001
3813	2007-04-04	28.5
3814	2007-04-05	28.549999
3815	2007-04-09	28.57
3816	2007-04-10	28.4
3817	2007-04-11	28.110001
3818	2007-04-12	28.540001
3819	2007-04-13	28.610001
3820	2007-04-16	28.73
3821	2007-04-17	28.85
3822	2007-04-18	28.6
3823	2007-04-19	28.690001
3824	2007-04-20	29.02
3825	2007-04-23	28.780001
3826	2007-04-24	28.790001
3827	2007-04-25	28.99
3828	2007-04-26	29.1
3829	2007-04-27	30.120001
3830	2007-04-30	29.940001
3831	2007-05-01	30.4
3832	2007-05-02	30.610001
3833	2007-05-03	30.969999
3834	2007-05-04	30.559999
3835	2007-05-07	30.709999
3836	2007-05-08	30.75
3837	2007-05-09	30.780001
3838	2007-05-10	30.58
3839	2007-05-11	30.889999
3840	2007-05-14	30.969999
3841	2007-05-15	30.9
3842	2007-05-16	31.07
3843	2007-05-17	30.98
3844	2007-05-18	30.83
3845	2007-05-21	31.049999
3846	2007-05-22	30.690001
3847	2007-05-23	30.58
3848	2007-05-24	30.17
3849	2007-05-25	30.48
3850	2007-05-29	30.790001
3851	2007-05-30	31.110001
3852	2007-05-31	30.690001
3853	2007-06-01	30.59
3854	2007-06-04	30.719999
3855	2007-06-05	30.58
3856	2007-06-06	30.290001
3857	2007-06-07	29.620001
3858	2007-06-08	30.049999
3859	2007-06-11	30.02
3860	2007-06-12	29.85
3861	2007-06-13	30.389999
3862	2007-06-14	30.52
3863	2007-06-15	30.49
3864	2007-06-18	30.51
3865	2007-06-19	30.459999
3866	2007-06-20	30.01
3867	2007-06-21	30.219999
3868	2007-06-22	29.49
3869	2007-06-25	29.49
3870	2007-06-26	29.52
3871	2007-06-27	29.870001
3872	2007-06-28	29.83
3873	2007-06-29	29.469999
3874	2007-07-02	29.74
3875	2007-07-03	30.02
3876	2007-07-05	29.99
3877	2007-07-06	29.969999
3878	2007-07-09	29.870001
3879	2007-07-10	29.33
3880	2007-07-11	29.49
3881	2007-07-12	30.07
3882	2007-07-13	29.82
3883	2007-07-16	30.030001
3884	2007-07-17	30.780001
3885	2007-07-18	30.92
3886	2007-07-19	31.51
3887	2007-07-20	31.16
3888	2007-07-23	31.190001
3889	2007-07-24	30.799999
3890	2007-07-25	30.709999
3891	2007-07-26	29.98
3892	2007-07-27	29.389999
3893	2007-07-30	29.4
3894	2007-07-31	28.99
3895	2007-08-01	29.299999
3896	2007-08-02	29.52
3897	2007-08-03	28.959999
3898	2007-08-06	29.540001
3899	2007-08-07	29.549999
3900	2007-08-08	30
3901	2007-08-09	29.299999
3902	2007-08-10	28.709999
3903	2007-08-13	28.629999
3904	2007-08-14	28.27
3905	2007-08-15	28.1
3906	2007-08-16	27.809999
3907	2007-08-17	28.25
3908	2007-08-20	28.26
3909	2007-08-21	28.07
3910	2007-08-22	28.219999
3911	2007-08-23	28.299999
3912	2007-08-24	28.809999
3913	2007-08-27	28.49
3914	2007-08-28	27.93
3915	2007-08-29	28.59
3916	2007-08-30	28.450001
3917	2007-08-31	28.73
3918	2007-09-04	28.809999
3919	2007-09-05	28.48
3920	2007-09-06	28.91
3921	2007-09-07	28.440001
3922	2007-09-10	28.48
3923	2007-09-11	28.93
3924	2007-09-12	28.93
3925	2007-09-13	29.16
3926	2007-09-14	29.040001
3927	2007-09-17	28.73
3928	2007-09-18	28.93
3929	2007-09-19	28.67
3930	2007-09-20	28.42
3931	2007-09-21	28.65
3932	2007-09-24	29.08
3933	2007-09-25	29.559999
3934	2007-09-26	29.5
3935	2007-09-27	29.49
3936	2007-09-28	29.459999
3937	2007-10-01	29.77
3938	2007-10-02	29.700001
3939	2007-10-03	29.450001
3940	2007-10-04	29.709999
3941	2007-10-05	29.84
3942	2007-10-08	29.84
3943	2007-10-09	30.1
3944	2007-10-10	30.23
3945	2007-10-11	29.91
3946	2007-10-12	30.17
3947	2007-10-15	30.040001
3948	2007-10-16	30.32
3949	2007-10-17	31.08
3950	2007-10-18	31.16
3951	2007-10-19	30.17
3952	2007-10-22	30.51
3953	2007-10-23	30.9
3954	2007-10-24	31.25
3955	2007-10-25	31.99
3956	2007-10-26	35.029999
3957	2007-10-29	34.57
3958	2007-10-30	35.57
3959	2007-10-31	36.810001
3960	2007-11-01	37.060001
3961	2007-11-02	37.060001
3962	2007-11-05	36.73
3963	2007-11-06	36.41
3964	2007-11-07	35.52
3965	2007-11-08	34.740002
3966	2007-11-09	33.73
3967	2007-11-12	33.380001
3968	2007-11-13	34.459999
3969	2007-11-14	33.93
3970	2007-11-15	33.759998
3971	2007-11-16	34.09
3972	2007-11-19	33.959999
3973	2007-11-20	34.580002
3974	2007-11-21	34.23
3975	2007-11-23	34.110001
3976	2007-11-26	32.970001
3977	2007-11-27	33.060001
3978	2007-11-28	33.700001
3979	2007-11-29	33.59
3980	2007-11-30	33.599998
3981	2007-12-03	32.919998
3982	2007-12-04	32.77
3983	2007-12-05	34.150002
3984	2007-12-06	34.549999
3985	2007-12-07	34.529999
3986	2007-12-10	34.759998
3987	2007-12-11	34.099998
3988	2007-12-12	34.470001
3989	2007-12-13	35.220001
3990	2007-12-14	35.310001
3991	2007-12-17	34.389999
3992	2007-12-18	34.740002
3993	2007-12-19	34.790001
3994	2007-12-20	35.52
3995	2007-12-21	36.060001
3996	2007-12-24	36.580002
3997	2007-12-26	36.610001
3998	2007-12-27	35.970001
3999	2007-12-28	36.119999
4000	2007-12-31	35.599998
4001	2008-01-02	35.220001
4002	2008-01-03	35.369999
4003	2008-01-04	34.380001
4004	2008-01-07	34.610001
4005	2008-01-08	33.450001
4006	2008-01-09	34.439999
4007	2008-01-10	34.330002
4008	2008-01-11	33.91
4009	2008-01-14	34.389999
4010	2008-01-15	34
4011	2008-01-16	33.23
4012	2008-01-17	33.110001
4013	2008-01-18	33.009998
4014	2008-01-22	31.959999
4015	2008-01-23	31.93
4016	2008-01-24	33.25
4017	2008-01-25	32.939999
4018	2008-01-28	32.720001
4019	2008-01-29	32.599998
4020	2008-01-30	32.200001
4021	2008-01-31	32.599998
4022	2008-02-01	30.450001
4023	2008-02-04	30.190001
4024	2008-02-05	29.07
4025	2008-02-06	28.52
4026	2008-02-07	28.120001
4027	2008-02-08	28.559999
4028	2008-02-11	28.209999
4029	2008-02-12	28.34
4030	2008-02-13	28.959999
4031	2008-02-14	28.5
4032	2008-02-15	28.42
4033	2008-02-19	28.17
4034	2008-02-20	28.219999
4035	2008-02-21	28.1
4036	2008-02-22	27.68
4037	2008-02-25	27.84
4038	2008-02-26	28.379999
4039	2008-02-27	28.26
4040	2008-02-28	27.93
4041	2008-02-29	27.200001
4042	2008-03-03	26.99
4043	2008-03-04	27.59
4044	2008-03-05	28.120001
4045	2008-03-06	27.57
4046	2008-03-07	27.870001
4047	2008-03-10	28.049999
4048	2008-03-11	29.280001
4049	2008-03-12	28.629999
4050	2008-03-13	28.620001
4051	2008-03-14	27.959999
4052	2008-03-17	28.299999
4053	2008-03-18	29.42
4054	2008-03-19	28.620001
4055	2008-03-20	29.18
4056	2008-03-24	29.17
4057	2008-03-25	29.139999
4058	2008-03-26	28.559999
4059	2008-03-27	28.049999
4060	2008-03-28	27.91
4061	2008-03-31	28.379999
4062	2008-04-01	29.5
4063	2008-04-02	29.16
4064	2008-04-03	29
4065	2008-04-04	29.16
4066	2008-04-07	29.16
4067	2008-04-08	28.75
4068	2008-04-09	28.889999
4069	2008-04-10	29.110001
4070	2008-04-11	28.280001
4071	2008-04-14	28.059999
4072	2008-04-15	28.25
4073	2008-04-16	28.950001
4074	2008-04-17	29.219999
4075	2008-04-18	30
4076	2008-04-21	30.42
4077	2008-04-22	30.25
4078	2008-04-23	31.450001
4079	2008-04-24	31.799999
4080	2008-04-25	29.83
4081	2008-04-28	28.99
4082	2008-04-29	28.639999
4083	2008-04-30	28.52
4084	2008-05-01	29.4
4085	2008-05-02	29.24
4086	2008-05-05	29.08
4087	2008-05-06	29.700001
4088	2008-05-07	29.209999
4089	2008-05-08	29.27
4090	2008-05-09	29.389999
4091	2008-05-12	29.99
4092	2008-05-13	29.780001
4093	2008-05-14	29.93
4094	2008-05-15	30.450001
4095	2008-05-16	29.99
4096	2008-05-19	29.459999
4097	2008-05-20	28.76
4098	2008-05-21	28.25
4099	2008-05-22	28.469999
4100	2008-05-23	28.049999
4101	2008-05-27	28.440001
4102	2008-05-28	28.18
4103	2008-05-29	28.309999
4104	2008-05-30	28.32
4105	2008-06-02	27.799999
4106	2008-06-03	27.309999
4107	2008-06-04	27.540001
4108	2008-06-05	28.299999
4109	2008-06-06	27.49
4110	2008-06-09	27.709999
4111	2008-06-10	27.889999
4112	2008-06-11	27.120001
4113	2008-06-12	28.24
4114	2008-06-13	29.07
4115	2008-06-16	28.93
4116	2008-06-17	28.799999
4117	2008-06-18	28.459999
4118	2008-06-19	28.93
4119	2008-06-20	28.23
4120	2008-06-23	27.969999
4121	2008-06-24	27.73
4122	2008-06-25	28.35
4123	2008-06-26	27.75
4124	2008-06-27	27.629999
4125	2008-06-30	27.51
4126	2008-07-01	26.870001
4127	2008-07-02	25.879999
4128	2008-07-03	25.98
4129	2008-07-07	26.030001
4130	2008-07-08	25.85
4131	2008-07-09	25.23
4132	2008-07-10	25.450001
4133	2008-07-11	25.25
4134	2008-07-14	25.15
4135	2008-07-15	26.15
4136	2008-07-16	27.26
4137	2008-07-17	27.52
4138	2008-07-18	25.860001
4139	2008-07-21	25.639999
4140	2008-07-22	25.799999
4141	2008-07-23	26.43
4142	2008-07-24	25.440001
4143	2008-07-25	26.16
4144	2008-07-28	25.5
4145	2008-07-29	26.110001
4146	2008-07-30	26.23
4147	2008-07-31	25.719999
4148	2008-08-01	25.440001
4149	2008-08-04	25.280001
4150	2008-08-05	26.209999
4151	2008-08-06	27.02
4152	2008-08-07	27.389999
4153	2008-08-08	28.129999
4154	2008-08-11	27.9
4155	2008-08-12	28.120001
4156	2008-08-13	27.91
4157	2008-08-14	27.91
4158	2008-08-15	27.809999
4159	2008-08-18	27.690001
4160	2008-08-19	27.32
4161	2008-08-20	27.290001
4162	2008-08-21	27.18
4163	2008-08-22	27.84
4164	2008-08-25	27.66
4165	2008-08-26	27.27
4166	2008-08-27	27.559999
4167	2008-08-28	27.940001
4168	2008-08-29	27.290001
4169	2008-09-02	27.1
4170	2008-09-03	26.9
4171	2008-09-04	26.35
4172	2008-09-05	25.65
4173	2008-09-08	26.120001
4174	2008-09-09	26.1
4175	2008-09-10	26.440001
4176	2008-09-11	27.34
4177	2008-09-12	27.620001
4178	2008-09-15	26.82
4179	2008-09-16	25.99
4180	2008-09-17	24.57
4181	2008-09-18	25.26
4182	2008-09-19	25.16
4183	2008-09-22	25.4
4184	2008-09-23	25.440001
4185	2008-09-24	25.719999
4186	2008-09-25	26.610001
4187	2008-09-26	27.4
4188	2008-09-29	25.01
4189	2008-09-30	26.690001
4190	2008-10-01	26.48
4191	2008-10-02	26.25
4192	2008-10-03	26.32
4193	2008-10-06	24.91
4194	2008-10-07	23.23
4195	2008-10-08	23.01
4196	2008-10-09	22.299999
4197	2008-10-10	21.5
4198	2008-10-13	25.5
4199	2008-10-14	24.1
4200	2008-10-15	22.66
4201	2008-10-16	24.190001
4202	2008-10-17	23.93
4203	2008-10-20	24.719999
4204	2008-10-21	23.360001
4205	2008-10-22	21.530001
4206	2008-10-23	22.32
4207	2008-10-24	21.959999
4208	2008-10-27	21.18
4209	2008-10-28	23.1
4210	2008-10-29	23
4211	2008-10-30	22.629999
4212	2008-10-31	22.33
4213	2008-11-03	22.620001
4214	2008-11-04	23.530001
4215	2008-11-05	22.08
4216	2008-11-06	20.879999
4217	2008-11-07	21.5
4218	2008-11-10	21.299999
4219	2008-11-11	21.200001
4220	2008-11-12	20.299999
4221	2008-11-13	21.25
4222	2008-11-14	20.059999
4223	2008-11-17	19.32
4224	2008-11-18	19.620001
4225	2008-11-19	18.290001
4226	2008-11-20	17.530001
4227	2008-11-21	19.68
4228	2008-11-24	20.690001
4229	2008-11-25	19.99
4230	2008-11-26	20.49
4231	2008-11-28	20.219999
4232	2008-12-01	18.610001
4233	2008-12-02	19.15
4234	2008-12-03	19.870001
4235	2008-12-04	19.110001
4236	2008-12-05	19.870001
4237	2008-12-08	21.01
4238	2008-12-09	20.6
4239	2008-12-10	20.610001
4240	2008-12-11	19.450001
4241	2008-12-12	19.360001
4242	2008-12-15	19.040001
4243	2008-12-16	20.110001
4244	2008-12-17	19.66
4245	2008-12-18	19.299999
4246	2008-12-19	19.120001
4247	2008-12-22	19.18
4248	2008-12-23	19.280001
4249	2008-12-24	19.17
4250	2008-12-26	19.129999
4251	2008-12-29	18.959999
4252	2008-12-30	19.34
4253	2008-12-31	19.440001
4254	2009-01-02	20.33
4255	2009-01-05	20.52
4256	2009-01-06	20.76
4257	2009-01-07	19.51
4258	2009-01-08	20.120001
4259	2009-01-09	19.52
4260	2009-01-12	19.469999
4261	2009-01-13	19.82
4262	2009-01-14	19.09
4263	2009-01-15	19.24
4264	2009-01-16	19.709999
4265	2009-01-20	18.48
4266	2009-01-21	19.379999
4267	2009-01-22	17.110001
4268	2009-01-23	17.200001
4269	2009-01-26	17.629999
4270	2009-01-27	17.66
4271	2009-01-28	18.040001
4272	2009-01-29	17.59
4273	2009-01-30	17.1
4274	2009-02-02	17.83
4275	2009-02-03	18.5
4276	2009-02-04	18.629999
4277	2009-02-05	19.040001
4278	2009-02-06	19.66
4279	2009-02-09	19.440001
4280	2009-02-10	18.799999
4281	2009-02-11	19.209999
4282	2009-02-12	19.26
4283	2009-02-13	19.09
4284	2009-02-17	18.09
4285	2009-02-18	18.120001
4286	2009-02-19	17.91
4287	2009-02-20	18
4288	2009-02-23	17.209999
4289	2009-02-24	17.17
4290	2009-02-25	16.959999
4291	2009-02-26	16.42
4292	2009-02-27	16.15
4293	2009-03-02	15.79
4294	2009-03-03	15.88
4295	2009-03-04	16.120001
4296	2009-03-05	15.27
4297	2009-03-06	15.28
4298	2009-03-09	15.15
4299	2009-03-10	16.48
4300	2009-03-11	17.110001
4301	2009-03-12	17.01
4302	2009-03-13	16.65
4303	2009-03-16	16.25
4304	2009-03-17	16.9
4305	2009-03-18	16.959999
4306	2009-03-19	17.139999
4307	2009-03-20	17.059999
4308	2009-03-23	18.33
4309	2009-03-24	17.93
4310	2009-03-25	17.879999
4311	2009-03-26	18.83
4312	2009-03-27	18.129999
4313	2009-03-30	17.48
4314	2009-03-31	18.370001
4315	2009-04-01	19.309999
4316	2009-04-02	19.290001
4317	2009-04-03	18.75
4318	2009-04-06	18.76
4319	2009-04-07	18.76
4320	2009-04-08	19.190001
4321	2009-04-09	19.67
4322	2009-04-13	19.59
4323	2009-04-14	19.35
4324	2009-04-15	18.83
4325	2009-04-16	19.76
4326	2009-04-17	19.200001
4327	2009-04-20	18.610001
4328	2009-04-21	18.969999
4329	2009-04-22	18.780001
4330	2009-04-23	18.92
4331	2009-04-24	20.91
4332	2009-04-27	20.4
4333	2009-04-28	19.93
4334	2009-04-29	20.25
4335	2009-04-30	20.26
4336	2009-05-01	20.24
4337	2009-05-04	20.190001
4338	2009-05-05	19.790001
4339	2009-05-06	19.790001
4340	2009-05-07	19.32
4341	2009-05-08	19.42
4342	2009-05-11	19.32
4343	2009-05-12	19.889999
4344	2009-05-13	19.75
4345	2009-05-14	20.059999
4346	2009-05-15	20.219999
4347	2009-05-18	20.6
4348	2009-05-19	20.309999
4349	2009-05-20	20.379999
4350	2009-05-21	19.82
4351	2009-05-22	19.75
4352	2009-05-26	20.34
4353	2009-05-27	20.129999
4354	2009-05-28	20.450001
4355	2009-05-29	20.889999
4356	2009-06-01	21.4
4357	2009-06-02	21.4
4358	2009-06-03	21.73
4359	2009-06-04	21.83
4360	2009-06-05	22.139999
4361	2009-06-08	22.049999
4362	2009-06-09	22.08
4363	2009-06-10	22.549999
4364	2009-06-11	22.83
4365	2009-06-12	23.33
4366	2009-06-15	23.42
4367	2009-06-16	23.450001
4368	2009-06-17	23.68
4369	2009-06-18	23.5
4370	2009-06-19	24.07
4371	2009-06-22	23.280001
4372	2009-06-23	23.34
4373	2009-06-24	23.469999
4374	2009-06-25	23.790001
4375	2009-06-26	23.35
4376	2009-06-29	23.860001
4377	2009-06-30	23.77
4378	2009-07-01	24.040001
4379	2009-07-02	23.370001
4380	2009-07-06	23.200001
4381	2009-07-07	22.530001
4382	2009-07-08	22.559999
4383	2009-07-09	22.440001
4384	2009-07-10	22.389999
4385	2009-07-13	23.23
4386	2009-07-14	23.110001
4387	2009-07-15	24.120001
4388	2009-07-16	24.440001
4389	2009-07-17	24.290001
4390	2009-07-20	24.530001
4391	2009-07-21	24.83
4392	2009-07-22	24.799999
4393	2009-07-23	25.559999
4394	2009-07-24	23.450001
4395	2009-07-27	23.110001
4396	2009-07-28	23.469999
4397	2009-07-29	23.799999
4398	2009-07-30	23.809999
4399	2009-07-31	23.52
4400	2009-08-03	23.83
4401	2009-08-04	23.77
4402	2009-08-05	23.809999
4403	2009-08-06	23.459999
4404	2009-08-07	23.559999
4405	2009-08-10	23.42
4406	2009-08-11	23.129999
4407	2009-08-12	23.530001
4408	2009-08-13	23.620001
4409	2009-08-14	23.690001
4410	2009-08-17	23.25
4411	2009-08-18	23.58
4412	2009-08-19	23.65
4413	2009-08-20	23.67
4414	2009-08-21	24.41
4415	2009-08-24	24.639999
4416	2009-08-25	24.639999
4417	2009-08-26	24.549999
4418	2009-08-27	24.690001
4419	2009-08-28	24.68
4420	2009-08-31	24.65
4421	2009-09-01	24
4422	2009-09-02	23.860001
4423	2009-09-03	24.110001
4424	2009-09-04	24.620001
4425	2009-09-08	24.82
4426	2009-09-09	24.780001
4427	2009-09-10	25
4428	2009-09-11	24.860001
4429	2009-09-14	25
4430	2009-09-15	25.200001
4431	2009-09-16	25.200001
4432	2009-09-17	25.299999
4433	2009-09-18	25.26
4434	2009-09-21	25.299999
4435	2009-09-22	25.77
4436	2009-09-23	25.709999
4437	2009-09-24	25.940001
4438	2009-09-25	25.549999
4439	2009-09-28	25.83
4440	2009-09-29	25.75
4441	2009-09-30	25.719999
4442	2009-10-01	24.879999
4443	2009-10-02	24.959999
4444	2009-10-05	24.639999
4445	2009-10-06	25.110001
4446	2009-10-07	25.1
4447	2009-10-08	25.67
4448	2009-10-09	25.549999
4449	2009-10-12	25.719999
4450	2009-10-13	25.809999
4451	2009-10-14	25.959999
4452	2009-10-15	26.709999
4453	2009-10-16	26.5
4454	2009-10-19	26.360001
4455	2009-10-20	26.370001
4456	2009-10-21	26.58
4457	2009-10-22	26.59
4458	2009-10-23	28.02
4459	2009-10-26	28.68
4460	2009-10-27	28.59
4461	2009-10-28	28.02
4462	2009-10-29	28.219999
4463	2009-10-30	27.73
4464	2009-11-02	27.879999
4465	2009-11-03	27.530001
4466	2009-11-04	28.059999
4467	2009-11-05	28.469999
4468	2009-11-06	28.52
4469	2009-11-09	28.99
4470	2009-11-10	29.01
4471	2009-11-11	29.120001
4472	2009-11-12	29.360001
4473	2009-11-13	29.629999
4474	2009-11-16	29.540001
4475	2009-11-17	30
4476	2009-11-18	30.110001
4477	2009-11-19	29.780001
4478	2009-11-20	29.620001
4479	2009-11-23	29.940001
4480	2009-11-24	29.91
4481	2009-11-25	29.790001
4482	2009-11-27	29.219999
4483	2009-11-30	29.41
4484	2009-12-01	30.01
4485	2009-12-02	29.780001
4486	2009-12-03	29.83
4487	2009-12-04	29.98
4488	2009-12-07	29.790001
4489	2009-12-08	29.57
4490	2009-12-09	29.709999
4491	2009-12-10	29.870001
4492	2009-12-11	29.85
4493	2009-12-14	30.110001
4494	2009-12-15	30.02
4495	2009-12-16	30.1
4496	2009-12-17	29.6
4497	2009-12-18	30.360001
4498	2009-12-21	30.52
4499	2009-12-22	30.82
4500	2009-12-23	30.92
4501	2009-12-24	31
4502	2009-12-28	31.17
4503	2009-12-29	31.389999
4504	2009-12-30	30.959999
4505	2009-12-31	30.48
4506	2010-01-04	30.950001
4507	2010-01-05	30.959999
4508	2010-01-06	30.77
4509	2010-01-07	30.450001
4510	2010-01-08	30.66
4511	2010-01-11	30.27
4512	2010-01-12	30.07
4513	2010-01-13	30.35
4514	2010-01-14	30.959999
4515	2010-01-15	30.860001
4516	2010-01-19	31.1
4517	2010-01-20	30.59
4518	2010-01-21	30.01
4519	2010-01-22	28.959999
4520	2010-01-25	29.32
4521	2010-01-26	29.5
4522	2010-01-27	29.67
4523	2010-01-28	29.16
4524	2010-01-29	28.18
4525	2010-02-01	28.41
4526	2010-02-02	28.459999
4527	2010-02-03	28.629999
4528	2010-02-04	27.84
4529	2010-02-05	28.02
4530	2010-02-08	27.719999
4531	2010-02-09	28.01
4532	2010-02-10	27.99
4533	2010-02-11	28.120001
4534	2010-02-12	27.93
4535	2010-02-16	28.35
4536	2010-02-17	28.59
4537	2010-02-18	28.969999
4538	2010-02-19	28.77
4539	2010-02-22	28.73
4540	2010-02-23	28.33
4541	2010-02-24	28.629999
4542	2010-02-25	28.6
4543	2010-02-26	28.67
4544	2010-03-01	29.02
4545	2010-03-02	28.459999
4546	2010-03-03	28.459999
4547	2010-03-04	28.629999
4548	2010-03-05	28.59
4549	2010-03-08	28.629999
4550	2010-03-09	28.799999
4551	2010-03-10	28.969999
4552	2010-03-11	29.18
4553	2010-03-12	29.27
4554	2010-03-15	29.290001
4555	2010-03-16	29.370001
4556	2010-03-17	29.629999
4557	2010-03-18	29.610001
4558	2010-03-19	29.59
4559	2010-03-22	29.6
4560	2010-03-23	29.879999
4561	2010-03-24	29.65
4562	2010-03-25	30.01
4563	2010-03-26	29.66
4564	2010-03-29	29.59
4565	2010-03-30	29.77
4566	2010-03-31	29.290001
4567	2010-04-01	29.16
4568	2010-04-05	29.27
4569	2010-04-06	29.32
4570	2010-04-07	29.35
4571	2010-04-08	29.92
4572	2010-04-09	30.34
4573	2010-04-12	30.32
4574	2010-04-13	30.450001
4575	2010-04-14	30.82
4576	2010-04-15	30.870001
4577	2010-04-16	30.67
4578	2010-04-19	31.040001
4579	2010-04-20	31.360001
4580	2010-04-21	31.33
4581	2010-04-22	31.389999
4582	2010-04-23	30.959999
4583	2010-04-26	31.110001
4584	2010-04-27	30.85
4585	2010-04-28	30.91
4586	2010-04-29	31
4587	2010-04-30	30.540001
4588	2010-05-03	30.860001
4589	2010-05-04	30.129999
4590	2010-05-05	29.85
4591	2010-05-06	28.98
4592	2010-05-07	28.209999
4593	2010-05-10	28.940001
4594	2010-05-11	28.879999
4595	2010-05-12	29.440001
4596	2010-05-13	29.24
4597	2010-05-14	28.93
4598	2010-05-17	28.940001
4599	2010-05-18	28.6
4600	2010-05-19	28.24
4601	2010-05-20	27.110001
4602	2010-05-21	26.84
4603	2010-05-24	26.27
4604	2010-05-25	26.07
4605	2010-05-26	25.01
4606	2010-05-27	26
4607	2010-05-28	25.799999
4608	2010-06-01	25.889999
4609	2010-06-02	26.459999
4610	2010-06-03	26.860001
4611	2010-06-04	25.790001
4612	2010-06-07	25.290001
4613	2010-06-08	25.110001
4614	2010-06-09	24.790001
4615	2010-06-10	25
4616	2010-06-11	25.66
4617	2010-06-14	25.5
4618	2010-06-15	26.58
4619	2010-06-16	26.32
4620	2010-06-17	26.370001
4621	2010-06-18	26.440001
4622	2010-06-21	25.950001
4623	2010-06-22	25.77
4624	2010-06-23	25.309999
4625	2010-06-24	25
4626	2010-06-25	24.530001
4627	2010-06-28	24.309999
4628	2010-06-29	23.309999
4629	2010-06-30	23.01
4630	2010-07-01	23.16
4631	2010-07-02	23.27
4632	2010-07-06	23.82
4633	2010-07-07	24.299999
4634	2010-07-08	24.41
4635	2010-07-09	24.27
4636	2010-07-12	24.83
4637	2010-07-13	25.129999
4638	2010-07-14	25.440001
4639	2010-07-15	25.51
4640	2010-07-16	24.889999
4641	2010-07-19	25.23
4642	2010-07-20	25.48
4643	2010-07-21	25.120001
4644	2010-07-22	25.84
4645	2010-07-23	25.809999
4646	2010-07-26	26.1
4647	2010-07-27	26.16
4648	2010-07-28	25.950001
4649	2010-07-29	26.030001
4650	2010-07-30	25.809999
4651	2010-08-02	26.33
4652	2010-08-03	26.16
4653	2010-08-04	25.73
4654	2010-08-05	25.370001
4655	2010-08-06	25.549999
4656	2010-08-09	25.610001
4657	2010-08-10	25.07
4658	2010-08-11	24.860001
4659	2010-08-12	24.49
4660	2010-08-13	24.4
4661	2010-08-16	24.5
4662	2010-08-17	24.709999
4663	2010-08-18	24.82
4664	2010-08-19	24.440001
4665	2010-08-20	24.23
4666	2010-08-23	24.280001
4667	2010-08-24	24.040001
4668	2010-08-25	24.1
4669	2010-08-26	23.82
4670	2010-08-27	23.93
4671	2010-08-30	23.639999
4672	2010-08-31	23.469999
4673	2010-09-01	23.9
4674	2010-09-02	23.940001
4675	2010-09-03	24.290001
4676	2010-09-07	23.959999
4677	2010-09-08	23.93
4678	2010-09-09	24.01
4679	2010-09-10	23.85
4680	2010-09-13	25.110001
4681	2010-09-14	25.030001
4682	2010-09-15	25.120001
4683	2010-09-16	25.33
4684	2010-09-17	25.219999
4685	2010-09-20	25.43
4686	2010-09-21	25.15
4687	2010-09-22	24.610001
4688	2010-09-23	24.43
4689	2010-09-24	24.780001
4690	2010-09-27	24.73
4691	2010-09-28	24.68
4692	2010-09-29	24.5
4693	2010-09-30	24.49
4694	2010-10-01	24.379999
4695	2010-10-04	23.91
4696	2010-10-05	24.35
4697	2010-10-06	24.43
4698	2010-10-07	24.530001
4699	2010-10-08	24.57
4700	2010-10-11	24.59
4701	2010-10-12	24.83
4702	2010-10-13	25.34
4703	2010-10-14	25.23
4704	2010-10-15	25.540001
4705	2010-10-18	25.82
4706	2010-10-19	25.1
4707	2010-10-20	25.309999
4708	2010-10-21	25.42
4709	2010-10-22	25.379999
4710	2010-10-25	25.190001
4711	2010-10-26	25.9
4712	2010-10-27	26.049999
4713	2010-10-28	26.280001
4714	2010-10-29	26.67
4715	2010-11-01	26.950001
4716	2010-11-02	27.389999
4717	2010-11-03	27.030001
4718	2010-11-04	27.139999
4719	2010-11-05	26.85
4720	2010-11-08	26.809999
4721	2010-11-09	26.950001
4722	2010-11-10	26.940001
4723	2010-11-11	26.68
4724	2010-11-12	26.27
4725	2010-11-15	26.200001
4726	2010-11-16	25.809999
4727	2010-11-17	25.57
4728	2010-11-18	25.84
4729	2010-11-19	25.690001
4730	2010-11-22	25.73
4731	2010-11-23	25.120001
4732	2010-11-24	25.370001
4733	2010-11-26	25.25
4734	2010-11-29	25.309999
4735	2010-11-30	25.26
4736	2010-12-01	26.040001
4737	2010-12-02	26.889999
4738	2010-12-03	27.02
4739	2010-12-06	26.84
4740	2010-12-07	26.870001
4741	2010-12-08	27.23
4742	2010-12-09	27.08
4743	2010-12-10	27.34
4744	2010-12-13	27.25
4745	2010-12-14	27.620001
4746	2010-12-15	27.85
4747	2010-12-16	27.99
4748	2010-12-17	27.9
4749	2010-12-20	27.809999
4750	2010-12-21	28.07
4751	2010-12-22	28.190001
4752	2010-12-23	28.299999
4753	2010-12-27	28.07
4754	2010-12-28	28.01
4755	2010-12-29	27.969999
4756	2010-12-30	27.85
4757	2010-12-31	27.91
4758	2011-01-03	27.98
4759	2011-01-04	28.09
4760	2011-01-05	28
4761	2011-01-06	28.82
4762	2011-01-07	28.6
4763	2011-01-10	28.219999
4764	2011-01-11	28.110001
4765	2011-01-12	28.549999
4766	2011-01-13	28.190001
4767	2011-01-14	28.299999
4768	2011-01-18	28.66
4769	2011-01-19	28.469999
4770	2011-01-20	28.35
4771	2011-01-21	28.02
4772	2011-01-24	28.379999
4773	2011-01-25	28.450001
4774	2011-01-26	28.780001
4775	2011-01-27	28.870001
4776	2011-01-28	27.75
4777	2011-01-31	27.73
4778	2011-02-01	27.99
4779	2011-02-02	27.940001
4780	2011-02-03	27.65
4781	2011-02-04	27.77
4782	2011-02-07	28.200001
4783	2011-02-08	28.280001
4784	2011-02-09	27.969999
4785	2011-02-10	27.5
4786	2011-02-11	27.25
4787	2011-02-14	27.23
4788	2011-02-15	26.959999
4789	2011-02-16	27.02
4790	2011-02-17	27.209999
4791	2011-02-18	27.059999
4792	2011-02-22	26.59
4793	2011-02-23	26.59
4794	2011-02-24	26.77
4795	2011-02-25	26.549999
4796	2011-02-28	26.58
4797	2011-03-01	26.16
4798	2011-03-02	26.08
4799	2011-03-03	26.200001
4800	2011-03-04	25.950001
4801	2011-03-07	25.719999
4802	2011-03-08	25.91
4803	2011-03-09	25.889999
4804	2011-03-10	25.41
4805	2011-03-11	25.68
4806	2011-03-14	25.690001
4807	2011-03-15	25.389999
4808	2011-03-16	24.790001
4809	2011-03-17	24.780001
4810	2011-03-18	24.799999
4811	2011-03-21	25.33
4812	2011-03-22	25.299999
4813	2011-03-23	25.540001
4814	2011-03-24	25.809999
4815	2011-03-25	25.620001
4816	2011-03-28	25.41
4817	2011-03-29	25.49
4818	2011-03-30	25.610001
4819	2011-03-31	25.389999
4820	2011-04-01	25.48
4821	2011-04-04	25.549999
4822	2011-04-05	25.780001
4823	2011-04-06	26.15
4824	2011-04-07	26.200001
4825	2011-04-08	26.07
4826	2011-04-11	25.98
4827	2011-04-12	25.639999
4828	2011-04-13	25.629999
4829	2011-04-14	25.42
4830	2011-04-15	25.370001
4831	2011-04-18	25.08
4832	2011-04-19	25.15
4833	2011-04-20	25.76
4834	2011-04-21	25.52
4835	2011-04-25	25.610001
4836	2011-04-26	26.190001
4837	2011-04-27	26.379999
4838	2011-04-28	26.709999
4839	2011-04-29	25.92
4840	2011-05-02	25.66
4841	2011-05-03	25.809999
4842	2011-05-04	26.059999
4843	2011-05-05	25.790001
4844	2011-05-06	25.870001
4845	2011-05-09	25.83
4846	2011-05-10	25.67
4847	2011-05-11	25.360001
4848	2011-05-12	25.32
4849	2011-05-13	25.030001
4850	2011-05-16	24.57
4851	2011-05-17	24.52
4852	2011-05-18	24.690001
4853	2011-05-19	24.719999
4854	2011-05-20	24.49
4855	2011-05-23	24.17
4856	2011-05-24	24.15
4857	2011-05-25	24.190001
4858	2011-05-26	24.67
4859	2011-05-27	24.76
4860	2011-05-31	25.01
4861	2011-06-01	24.43
4862	2011-06-02	24.219999
4863	2011-06-03	23.91
4864	2011-06-06	24.01
4865	2011-06-07	24.059999
4866	2011-06-08	23.940001
4867	2011-06-09	23.959999
4868	2011-06-10	23.709999
4869	2011-06-13	24.040001
4870	2011-06-14	24.219999
4871	2011-06-15	23.74
4872	2011-06-16	24
4873	2011-06-17	24.26
4874	2011-06-20	24.469999
4875	2011-06-21	24.76
4876	2011-06-22	24.65
4877	2011-06-23	24.629999
4878	2011-06-24	24.299999
4879	2011-06-27	25.200001
4880	2011-06-28	25.799999
4881	2011-06-29	25.620001
4882	2011-06-30	26
4883	2011-07-01	26.02
4884	2011-07-05	26.030001
4885	2011-07-06	26.33
4886	2011-07-07	26.77
4887	2011-07-08	26.92
4888	2011-07-11	26.629999
4889	2011-07-12	26.540001
4890	2011-07-13	26.629999
4891	2011-07-14	26.469999
4892	2011-07-15	26.780001
4893	2011-07-18	26.59
4894	2011-07-19	27.540001
4895	2011-07-20	27.059999
4896	2011-07-21	27.1
4897	2011-07-22	27.530001
4898	2011-07-25	27.91
4899	2011-07-26	28.08
4900	2011-07-27	27.33
4901	2011-07-28	27.719999
4902	2011-07-29	27.4
4903	2011-08-01	27.27
4904	2011-08-02	26.799999
4905	2011-08-03	26.92
4906	2011-08-04	25.940001
4907	2011-08-05	25.68
4908	2011-08-08	24.48
4909	2011-08-09	25.58
4910	2011-08-10	24.200001
4911	2011-08-11	25.190001
4912	2011-08-12	25.1
4913	2011-08-15	25.51
4914	2011-08-16	25.35
4915	2011-08-17	25.25
4916	2011-08-18	24.67
4917	2011-08-19	24.049999
4918	2011-08-22	23.98
4919	2011-08-23	24.719999
4920	2011-08-24	24.9
4921	2011-08-25	24.57
4922	2011-08-26	25.25
4923	2011-08-29	25.84
4924	2011-08-30	26.23
4925	2011-08-31	26.6
4926	2011-09-01	26.209999
4927	2011-09-02	25.799999
4928	2011-09-06	25.51
4929	2011-09-07	26
4930	2011-09-08	26.219999
4931	2011-09-09	25.74
4932	2011-09-12	25.889999
4933	2011-09-13	26.040001
4934	2011-09-14	26.5
4935	2011-09-15	26.99
4936	2011-09-16	27.120001
4937	2011-09-19	27.209999
4938	2011-09-20	26.98
4939	2011-09-21	25.99
4940	2011-09-22	25.059999
4941	2011-09-23	25.059999
4942	2011-09-26	25.440001
4943	2011-09-27	25.67
4944	2011-09-28	25.58
4945	2011-09-29	25.450001
4946	2011-09-30	24.889999
4947	2011-10-03	24.530001
4948	2011-10-04	25.34
4949	2011-10-05	25.889999
4950	2011-10-06	26.34
4951	2011-10-07	26.25
4952	2011-10-10	26.940001
4953	2011-10-11	27
4954	2011-10-12	26.959999
4955	2011-10-13	27.18
4956	2011-10-14	27.27
4957	2011-10-17	26.98
4958	2011-10-18	27.309999
4959	2011-10-19	27.129999
4960	2011-10-20	27.040001
4961	2011-10-21	27.16
4962	2011-10-24	27.190001
4963	2011-10-25	26.809999
4964	2011-10-26	26.59
4965	2011-10-27	27.25
4966	2011-10-28	26.98
4967	2011-10-31	26.629999
4968	2011-11-01	25.99
4969	2011-11-02	26.01
4970	2011-11-03	26.530001
4971	2011-11-04	26.25
4972	2011-11-07	26.799999
4973	2011-11-08	27.16
4974	2011-11-09	26.200001
4975	2011-11-10	26.280001
4976	2011-11-11	26.91
4977	2011-11-14	26.76
4978	2011-11-15	26.74
4979	2011-11-16	26.07
4980	2011-11-17	25.540001
4981	2011-11-18	25.299999
4982	2011-11-21	25
4983	2011-11-22	24.790001
4984	2011-11-23	24.469999
4985	2011-11-25	24.299999
4986	2011-11-28	24.870001
4987	2011-11-29	24.84
4988	2011-11-30	25.58
4989	2011-12-01	25.280001
4990	2011-12-02	25.219999
4991	2011-12-05	25.700001
4992	2011-12-06	25.66
4993	2011-12-07	25.6
4994	2011-12-08	25.4
4995	2011-12-09	25.700001
4996	2011-12-12	25.51
4997	2011-12-13	25.76
4998	2011-12-14	25.59
4999	2011-12-15	25.559999
5000	2011-12-16	26
5001	2011-12-19	25.530001
5002	2011-12-20	26.030001
5003	2011-12-21	25.76
5004	2011-12-22	25.809999
5005	2011-12-23	26.030001
5006	2011-12-27	26.040001
5007	2011-12-28	25.82
5008	2011-12-29	26.02
5009	2011-12-30	25.959999
5010	2012-01-03	26.77
5011	2012-01-04	27.4
5012	2012-01-05	27.68
5013	2012-01-06	28.110001
5014	2012-01-09	27.74
5015	2012-01-10	27.84
5016	2012-01-11	27.719999
5017	2012-01-12	28
5018	2012-01-13	28.25
5019	2012-01-17	28.26
5020	2012-01-18	28.23
5021	2012-01-19	28.120001
5022	2012-01-20	29.709999
5023	2012-01-23	29.73
5024	2012-01-24	29.34
5025	2012-01-25	29.559999
5026	2012-01-26	29.5
5027	2012-01-27	29.23
5028	2012-01-30	29.610001
5029	2012-01-31	29.530001
5030	2012-02-01	29.889999
5031	2012-02-02	29.950001
5032	2012-02-03	30.24
5033	2012-02-06	30.200001
5034	2012-02-07	30.35
5035	2012-02-08	30.66
5036	2012-02-09	30.77
5037	2012-02-10	30.5
5038	2012-02-13	30.58
5039	2012-02-14	30.25
5040	2012-02-15	30.049999
5041	2012-02-16	31.290001
5042	2012-02-17	31.25
5043	2012-02-21	31.440001
5044	2012-02-22	31.27
5045	2012-02-23	31.370001
5046	2012-02-24	31.48
5047	2012-02-27	31.35
5048	2012-02-28	31.870001
5049	2012-02-29	31.74
5050	2012-03-01	32.290001
5051	2012-03-02	32.080002
5052	2012-03-05	31.799999
5053	2012-03-06	31.559999
5054	2012-03-07	31.84
5055	2012-03-08	32.009998
5056	2012-03-09	31.99
5057	2012-03-12	32.040001
5058	2012-03-13	32.669998
5059	2012-03-14	32.77
5060	2012-03-15	32.849998
5061	2012-03-16	32.599998
5062	2012-03-19	32.200001
5063	2012-03-20	31.99
5064	2012-03-21	31.91
5065	2012-03-22	32
5066	2012-03-23	32.009998
5067	2012-03-26	32.59
5068	2012-03-27	32.52
5069	2012-03-28	32.189999
5070	2012-03-29	32.119999
5071	2012-03-30	32.259998
5072	2012-04-02	32.290001
5073	2012-04-03	31.940001
5074	2012-04-04	31.209999
5075	2012-04-05	31.52
5076	2012-04-09	31.1
5077	2012-04-10	30.469999
5078	2012-04-11	30.35
5079	2012-04-12	30.98
5080	2012-04-13	30.809999
5081	2012-04-16	31.08
5082	2012-04-17	31.440001
5083	2012-04-18	31.139999
5084	2012-04-19	31.01
5085	2012-04-20	32.419998
5086	2012-04-23	32.119999
5087	2012-04-24	31.92
5088	2012-04-25	32.200001
5089	2012-04-26	32.110001
5090	2012-04-27	31.98
5091	2012-04-30	32.02
5092	2012-05-01	32.009998
5093	2012-05-02	31.799999
5094	2012-05-03	31.76
5095	2012-05-04	30.98
5096	2012-05-07	30.65
5097	2012-05-08	30.5
5098	2012-05-09	30.76
5099	2012-05-10	30.74
5100	2012-05-11	31.16
5101	2012-05-14	30.68
5102	2012-05-15	30.209999
5103	2012-05-16	29.9
5104	2012-05-17	29.719999
5105	2012-05-18	29.27
5106	2012-05-21	29.75
5107	2012-05-22	29.76
5108	2012-05-23	29.110001
5109	2012-05-24	29.07
5110	2012-05-25	29.059999
5111	2012-05-29	29.559999
5112	2012-05-30	29.34
5113	2012-05-31	29.190001
5114	2012-06-01	28.450001
5115	2012-06-04	28.549999
5116	2012-06-05	28.51
5117	2012-06-06	29.35
5118	2012-06-07	29.23
5119	2012-06-08	29.65
5120	2012-06-11	28.9
5121	2012-06-12	29.290001
5122	2012-06-13	29.129999
5123	2012-06-14	29.34
5124	2012-06-15	30.02
5125	2012-06-18	29.84
5126	2012-06-19	30.700001
5127	2012-06-20	30.93
5128	2012-06-21	30.139999
5129	2012-06-22	30.700001
5130	2012-06-25	29.870001
5131	2012-06-26	30.02
5132	2012-06-27	30.17
5133	2012-06-28	29.91
5134	2012-06-29	30.59
5135	2012-07-02	30.559999
5136	2012-07-03	30.76
5137	2012-07-05	30.700001
5138	2012-07-06	30.190001
5139	2012-07-09	30
5140	2012-07-10	29.74
5141	2012-07-11	29.299999
5142	2012-07-12	28.629999
5143	2012-07-13	29.389999
5144	2012-07-16	29.440001
5145	2012-07-17	29.66
5146	2012-07-18	30.450001
5147	2012-07-19	30.67
5148	2012-07-20	30.120001
5149	2012-07-23	29.280001
5150	2012-07-24	29.15
5151	2012-07-25	28.83
5152	2012-07-26	29.16
5153	2012-07-27	29.76
5154	2012-07-30	29.639999
5155	2012-07-31	29.469999
5156	2012-08-01	29.41
5157	2012-08-02	29.190001
5158	2012-08-03	29.75
5159	2012-08-06	29.950001
5160	2012-08-07	30.26
5161	2012-08-08	30.33
5162	2012-08-09	30.5
5163	2012-08-10	30.42
5164	2012-08-13	30.389999
5165	2012-08-14	30.129999
5166	2012-08-15	30.200001
5167	2012-08-16	30.780001
5168	2012-08-17	30.9
5169	2012-08-20	30.74
5170	2012-08-21	30.799999
5171	2012-08-22	30.540001
5172	2012-08-23	30.26
5173	2012-08-24	30.559999
5174	2012-08-27	30.690001
5175	2012-08-28	30.629999
5176	2012-08-29	30.65
5177	2012-08-30	30.32
5178	2012-08-31	30.82
5179	2012-09-04	30.389999
5180	2012-09-05	30.389999
5181	2012-09-06	31.35
5182	2012-09-07	30.950001
5183	2012-09-10	30.719999
5184	2012-09-11	30.790001
5185	2012-09-12	30.780001
5186	2012-09-13	30.940001
5187	2012-09-14	31.209999
5188	2012-09-17	31.209999
5189	2012-09-18	31.18
5190	2012-09-19	31.049999
5191	2012-09-20	31.450001
5192	2012-09-21	31.190001
5193	2012-09-24	30.780001
5194	2012-09-25	30.389999
5195	2012-09-26	30.17
5196	2012-09-27	30.16
5197	2012-09-28	29.76
5198	2012-10-01	29.49
5199	2012-10-02	29.66
5200	2012-10-03	29.860001
5201	2012-10-04	30.030001
5202	2012-10-05	29.85
5203	2012-10-08	29.780001
5204	2012-10-09	29.280001
5205	2012-10-10	28.98
5206	2012-10-11	28.950001
5207	2012-10-12	29.200001
5208	2012-10-15	29.51
5209	2012-10-16	29.49
5210	2012-10-17	29.59
5211	2012-10-18	29.5
5212	2012-10-19	28.639999
5213	2012-10-22	28
5214	2012-10-23	28.049999
5215	2012-10-24	27.9
5216	2012-10-25	27.879999
5217	2012-10-26	28.209999
5218	2012-10-31	28.540001
5219	2012-11-01	29.52
5220	2012-11-02	29.5
5221	2012-11-05	29.629999
5222	2012-11-06	29.860001
5223	2012-11-07	29.08
5224	2012-11-08	28.809999
5225	2012-11-09	28.83
5226	2012-11-12	28.219999
5227	2012-11-13	27.09
5228	2012-11-14	26.84
5229	2012-11-15	26.66
5230	2012-11-16	26.52
5231	2012-11-19	26.73
5232	2012-11-20	26.709999
5233	2012-11-21	26.950001
5234	2012-11-23	27.700001
5235	2012-11-26	27.389999
5236	2012-11-27	27.08
5237	2012-11-28	27.360001
5238	2012-11-29	26.950001
5239	2012-11-30	26.620001
5240	2012-12-03	26.43
5241	2012-12-04	26.370001
5242	2012-12-05	26.67
5243	2012-12-06	26.73
5244	2012-12-07	26.459999
5245	2012-12-10	26.940001
5246	2012-12-11	27.32
5247	2012-12-12	27.24
5248	2012-12-13	27.110001
5249	2012-12-14	26.809999
5250	2012-12-17	27.1
5251	2012-12-18	27.559999
5252	2012-12-19	27.309999
5253	2012-12-20	27.68
5254	2012-12-21	27.450001
5255	2012-12-24	27.059999
5256	2012-12-26	26.860001
5257	2012-12-27	26.959999
5258	2012-12-28	26.549999
5259	2012-12-31	26.709999
5260	2013-01-02	27.620001
5261	2013-01-03	27.25
5262	2013-01-04	26.74
5263	2013-01-07	26.690001
5264	2013-01-08	26.549999
5265	2013-01-09	26.700001
5266	2013-01-10	26.459999
5267	2013-01-11	26.83
5268	2013-01-14	26.889999
5269	2013-01-15	27.209999
5270	2013-01-16	27.040001
5271	2013-01-17	27.25
5272	2013-01-18	27.25
5273	2013-01-22	27.15
5274	2013-01-23	27.610001
5275	2013-01-24	27.629999
5276	2013-01-25	27.879999
5277	2013-01-28	27.91
5278	2013-01-29	28.01
5279	2013-01-30	27.85
5280	2013-01-31	27.450001
5281	2013-02-01	27.93
5282	2013-02-04	27.440001
5283	2013-02-05	27.5
5284	2013-02-06	27.34
5285	2013-02-07	27.280001
5286	2013-02-08	27.549999
5287	2013-02-11	27.860001
5288	2013-02-12	27.879999
5289	2013-02-13	28.030001
5290	2013-02-14	28.040001
5291	2013-02-15	28.01
5292	2013-02-19	28.049999
5293	2013-02-20	27.870001
5294	2013-02-21	27.49
5295	2013-02-22	27.76
5296	2013-02-25	27.370001
5297	2013-02-26	27.370001
5298	2013-02-27	27.809999
5299	2013-02-28	27.799999
5300	2013-03-01	27.950001
5301	2013-03-04	28.15
5302	2013-03-05	28.35
5303	2013-03-06	28.09
5304	2013-03-07	28.139999
5305	2013-03-08	28
5306	2013-03-11	27.870001
5307	2013-03-12	27.91
5308	2013-03-13	27.92
5309	2013-03-14	28.139999
5310	2013-03-15	28.040001
5311	2013-03-18	28.1
5312	2013-03-19	28.18
5313	2013-03-20	28.32
5314	2013-03-21	28.110001
5315	2013-03-22	28.25
5316	2013-03-25	28.16
5317	2013-03-26	28.16
5318	2013-03-27	28.370001
5319	2013-03-28	28.610001
5320	2013-04-01	28.610001
5321	2013-04-02	28.799999
5322	2013-04-03	28.559999
5323	2013-04-04	28.6
5324	2013-04-05	28.700001
5325	2013-04-08	28.59
5326	2013-04-09	29.610001
5327	2013-04-10	30.280001
5328	2013-04-11	28.940001
5329	2013-04-12	28.790001
5330	2013-04-15	28.690001
5331	2013-04-16	28.969999
5332	2013-04-17	28.83
5333	2013-04-18	28.790001
5334	2013-04-19	29.77
5335	2013-04-22	30.83
5336	2013-04-23	30.6
5337	2013-04-24	31.76
5338	2013-04-25	31.940001
5339	2013-04-26	31.790001
5340	2013-04-29	32.610001
5341	2013-04-30	33.099998
5342	2013-05-01	32.720001
5343	2013-05-02	33.16
5344	2013-05-03	33.490002
5345	2013-05-06	33.75
5346	2013-05-07	33.310001
5347	2013-05-08	32.990002
5348	2013-05-09	32.66
5349	2013-05-10	32.689999
5350	2013-05-13	33.029999
5351	2013-05-14	33.529999
5352	2013-05-15	33.849998
5353	2013-05-16	34.080002
5354	2013-05-17	34.869999
5355	2013-05-20	35.080002
5356	2013-05-21	34.849998
5357	2013-05-22	34.610001
5358	2013-05-23	34.150002
5359	2013-05-24	34.27
5360	2013-05-28	35.02
5361	2013-05-29	34.880001
5362	2013-05-30	35.029999
5363	2013-05-31	34.900002
5364	2013-06-03	35.59
5365	2013-06-04	34.990002
5366	2013-06-05	34.779999
5367	2013-06-06	34.959999
5368	2013-06-07	35.669998
5369	2013-06-10	35.470001
5370	2013-06-11	34.84
5371	2013-06-12	35
5372	2013-06-13	34.720001
5373	2013-06-14	34.400002
5374	2013-06-17	35
5375	2013-06-18	34.98
5376	2013-06-19	34.59
5377	2013-06-20	33.490002
5378	2013-06-21	33.27
5379	2013-06-24	33.720001
5380	2013-06-25	33.669998
5381	2013-06-26	34.349998
5382	2013-06-27	34.619999
5383	2013-06-28	34.540001
5384	2013-07-01	34.360001
5385	2013-07-02	33.939999
5386	2013-07-03	34.009998
5387	2013-07-05	34.209999
5388	2013-07-08	34.330002
5389	2013-07-09	34.349998
5390	2013-07-10	34.700001
5391	2013-07-11	35.689999
5392	2013-07-12	35.669998
5393	2013-07-15	36.169998
5394	2013-07-16	36.27
5395	2013-07-17	35.740002
5396	2013-07-18	35.439999
5397	2013-07-19	31.4
5398	2013-07-22	32.009998
5399	2013-07-23	31.82
5400	2013-07-24	31.959999
5401	2013-07-25	31.389999
5402	2013-07-26	31.620001
5403	2013-07-29	31.540001
5404	2013-07-30	31.85
5405	2013-07-31	31.84
5406	2013-08-01	31.67
5407	2013-08-02	31.889999
5408	2013-08-05	31.700001
5409	2013-08-06	31.58
5410	2013-08-07	32.060001
5411	2013-08-08	32.889999
5412	2013-08-09	32.700001
5413	2013-08-12	32.869999
5414	2013-08-13	32.23
5415	2013-08-14	32.349998
5416	2013-08-15	31.790001
5417	2013-08-16	31.799999
5418	2013-08-19	31.389999
5419	2013-08-20	31.620001
5420	2013-08-21	31.610001
5421	2013-08-22	32.389999
5422	2013-08-23	34.75
5423	2013-08-26	34.150002
5424	2013-08-27	33.259998
5425	2013-08-28	33.02
5426	2013-08-29	33.549999
5427	2013-08-30	33.400002
5428	2013-09-03	31.879999
5429	2013-09-04	31.200001
5430	2013-09-05	31.23
5431	2013-09-06	31.15
5432	2013-09-09	31.66
5433	2013-09-10	32.389999
5434	2013-09-11	32.740002
5435	2013-09-12	32.689999
5436	2013-09-13	33.029999
5437	2013-09-16	32.799999
5438	2013-09-17	32.93
5439	2013-09-18	33.32
5440	2013-09-19	33.639999
5441	2013-09-20	32.790001
5442	2013-09-23	32.740002
5443	2013-09-24	32.450001
5444	2013-09-25	32.509998
5445	2013-09-26	32.77
5446	2013-09-27	33.27
5447	2013-09-30	33.279999
5448	2013-10-01	33.580002
5449	2013-10-02	33.919998
5450	2013-10-03	33.860001
5451	2013-10-04	33.880001
5452	2013-10-07	33.299999
5453	2013-10-08	33.009998
5454	2013-10-09	33.07
5455	2013-10-10	33.759998
5456	2013-10-11	34.130001
5457	2013-10-14	34.450001
5458	2013-10-15	34.490002
5459	2013-10-16	34.639999
5460	2013-10-17	34.919998
5461	2013-10-18	34.959999
5462	2013-10-21	34.990002
5463	2013-10-22	34.580002
5464	2013-10-23	33.759998
5465	2013-10-24	33.720001
5466	2013-10-25	35.73
5467	2013-10-28	35.57
5468	2013-10-29	35.52
5469	2013-10-30	35.540001
5470	2013-10-31	35.41
5471	2013-11-01	35.529999
5472	2013-11-04	35.939999
5473	2013-11-05	36.639999
5474	2013-11-06	38.18
5475	2013-11-07	37.5
5476	2013-11-08	37.779999
5477	2013-11-11	37.59
5478	2013-11-12	37.360001
5479	2013-11-13	38.16
5480	2013-11-14	38.02
5481	2013-11-15	37.84
5482	2013-11-18	37.200001
5483	2013-11-19	36.740002
5484	2013-11-20	37.080002
5485	2013-11-21	37.400002
5486	2013-11-22	37.57
5487	2013-11-25	37.639999
5488	2013-11-26	37.349998
5489	2013-11-27	37.599998
5490	2013-11-29	38.130001
5491	2013-12-02	38.450001
5492	2013-12-03	38.310001
5493	2013-12-04	38.939999
5494	2013-12-05	38
5495	2013-12-06	38.360001
5496	2013-12-09	38.709999
5497	2013-12-10	38.110001
5498	2013-12-11	37.610001
5499	2013-12-12	37.220001
5500	2013-12-13	36.689999
5501	2013-12-16	36.889999
5502	2013-12-17	36.52
5503	2013-12-18	36.580002
5504	2013-12-19	36.25
5505	2013-12-20	36.799999
5506	2013-12-23	36.619999
5507	2013-12-24	37.080002
5508	2013-12-26	37.439999
5509	2013-12-27	37.290001
5510	2013-12-30	37.290001
5511	2013-12-31	37.41
5512	2014-01-02	37.16
5513	2014-01-03	36.91
5514	2014-01-06	36.130001
5515	2014-01-07	36.41
5516	2014-01-08	35.759998
5517	2014-01-09	35.529999
5518	2014-01-10	36.040001
5519	2014-01-13	34.98
5520	2014-01-14	35.779999
5521	2014-01-15	36.759998
5522	2014-01-16	36.889999
5523	2014-01-17	36.380001
5524	2014-01-21	36.169998
5525	2014-01-22	35.93
5526	2014-01-23	36.060001
5527	2014-01-24	36.810001
5528	2014-01-27	36.029999
5529	2014-01-28	36.27
5530	2014-01-29	36.66
5531	2014-01-30	36.860001
5532	2014-01-31	37.84
5533	2014-02-03	36.48
5534	2014-02-04	36.349998
5535	2014-02-05	35.82
5536	2014-02-06	36.18
5537	2014-02-07	36.560001
5538	2014-02-10	36.799999
5539	2014-02-11	37.169998
5540	2014-02-12	37.470001
5541	2014-02-13	37.610001
5542	2014-02-14	37.619999
5543	2014-02-18	37.419998
5544	2014-02-19	37.509998
5545	2014-02-20	37.75
5546	2014-02-21	37.98
5547	2014-02-24	37.689999
5548	2014-02-25	37.540001
5549	2014-02-26	37.470001
5550	2014-02-27	37.860001
5551	2014-02-28	38.310001
5552	2014-03-03	37.779999
5553	2014-03-04	38.41
5554	2014-03-05	38.110001
5555	2014-03-06	38.150002
5556	2014-03-07	37.900002
5557	2014-03-10	37.82
5558	2014-03-11	38.02
5559	2014-03-12	38.27
5560	2014-03-13	37.889999
5561	2014-03-14	37.700001
5562	2014-03-17	38.049999
5563	2014-03-18	39.549999
5564	2014-03-19	39.27
5565	2014-03-20	40.330002
5566	2014-03-21	40.16
5567	2014-03-24	40.5
5568	2014-03-25	40.34
5569	2014-03-26	39.790001
5570	2014-03-27	39.360001
5571	2014-03-28	40.299999
5572	2014-03-31	40.990002
5573	2014-04-01	41.419998
5574	2014-04-02	41.349998
5575	2014-04-03	41.009998
5576	2014-04-04	39.869999
5577	2014-04-07	39.799999
5578	2014-04-08	39.82
5579	2014-04-09	40.470001
5580	2014-04-10	39.360001
5581	2014-04-11	39.209999
5582	2014-04-14	39.18
5583	2014-04-15	39.75
5584	2014-04-16	40.400002
5585	2014-04-17	40.009998
5586	2014-04-21	39.939999
5587	2014-04-22	39.990002
5588	2014-04-23	39.689999
5589	2014-04-24	39.860001
5590	2014-04-25	39.91
5591	2014-04-28	40.869999
5592	2014-04-29	40.509998
5593	2014-04-30	40.400002
5594	2014-05-01	40
5595	2014-05-02	39.689999
5596	2014-05-05	39.43
5597	2014-05-06	39.060001
5598	2014-05-07	39.419998
5599	2014-05-08	39.639999
5600	2014-05-09	39.540001
5601	2014-05-12	39.970001
5602	2014-05-13	40.419998
5603	2014-05-14	40.240002
5604	2014-05-15	39.599998
5605	2014-05-16	39.830002
5606	2014-05-19	39.75
5607	2014-05-20	39.68
5608	2014-05-21	40.349998
5609	2014-05-22	40.099998
5610	2014-05-23	40.119999
5611	2014-05-27	40.189999
5612	2014-05-28	40.009998
5613	2014-05-29	40.34
5614	2014-05-30	40.939999
5615	2014-06-02	40.790001
5616	2014-06-03	40.290001
5617	2014-06-04	40.32
5618	2014-06-05	41.209999
5619	2014-06-06	41.48
5620	2014-06-09	41.27
5621	2014-06-10	41.110001
5622	2014-06-11	40.860001
5623	2014-06-12	40.580002
5624	2014-06-13	41.23
5625	2014-06-16	41.5
5626	2014-06-17	41.68
5627	2014-06-18	41.650002
5628	2014-06-19	41.509998
5629	2014-06-20	41.68
5630	2014-06-23	41.990002
5631	2014-06-24	41.75
5632	2014-06-25	42.029999
5633	2014-06-26	41.720001
5634	2014-06-27	42.25
5635	2014-06-30	41.700001
5636	2014-07-01	41.869999
5637	2014-07-02	41.900002
5638	2014-07-03	41.799999
5639	2014-07-07	41.990002
5640	2014-07-08	41.779999
5641	2014-07-09	41.669998
5642	2014-07-10	41.689999
5643	2014-07-11	42.09
5644	2014-07-14	42.139999
5645	2014-07-15	42.450001
5646	2014-07-16	44.080002
5647	2014-07-17	44.529999
5648	2014-07-18	44.689999
5649	2014-07-21	44.84
5650	2014-07-22	44.830002
5651	2014-07-23	44.869999
5652	2014-07-24	44.400002
5653	2014-07-25	44.5
5654	2014-07-28	43.970001
5655	2014-07-29	43.889999
5656	2014-07-30	43.580002
5657	2014-07-31	43.16
5658	2014-08-01	42.860001
5659	2014-08-04	43.369999
5660	2014-08-05	43.080002
5661	2014-08-06	42.740002
5662	2014-08-07	43.23
5663	2014-08-08	43.200001
5664	2014-08-11	43.200001
5665	2014-08-12	43.52
5666	2014-08-13	44.080002
5667	2014-08-14	44.27
5668	2014-08-15	44.790001
5669	2014-08-18	45.110001
5670	2014-08-19	45.330002
5671	2014-08-20	44.950001
5672	2014-08-21	45.220001
5673	2014-08-22	45.150002
5674	2014-08-25	45.169998
5675	2014-08-26	45.009998
5676	2014-08-27	44.869999
5677	2014-08-28	44.880001
5678	2014-08-29	45.43
5679	2014-09-02	45.09
5680	2014-09-03	44.959999
5681	2014-09-04	45.259998
5682	2014-09-05	45.91
5683	2014-09-08	46.470001
5684	2014-09-09	46.759998
5685	2014-09-10	46.84
5686	2014-09-11	47
5687	2014-09-12	46.700001
5688	2014-09-15	46.240002
5689	2014-09-16	46.759998
5690	2014-09-17	46.52
5691	2014-09-18	46.68
5692	2014-09-19	47.52
5693	2014-09-22	47.060001
5694	2014-09-23	46.560001
5695	2014-09-24	47.080002
5696	2014-09-25	46.040001
5697	2014-09-26	46.41
5698	2014-09-29	46.439999
5699	2014-09-30	46.360001
5700	2014-10-01	45.900002
5701	2014-10-02	45.759998
5702	2014-10-03	46.09
5703	2014-10-06	46.09
5704	2014-10-07	45.529999
5705	2014-10-08	46.779999
5706	2014-10-09	45.849998
5707	2014-10-10	44.029999
5708	2014-10-13	43.650002
5709	2014-10-14	43.73
5710	2014-10-15	43.220001
5711	2014-10-16	42.740002
5712	2014-10-17	43.630001
5713	2014-10-20	44.080002
5714	2014-10-21	44.880001
5715	2014-10-22	44.380001
5716	2014-10-23	45.02
5717	2014-10-24	46.130001
5718	2014-10-27	45.91
5719	2014-10-28	46.490002
5720	2014-10-29	46.619999
5721	2014-10-30	46.049999
5722	2014-10-31	46.950001
5723	2014-11-03	47.439999
5724	2014-11-04	47.57
5725	2014-11-05	47.860001
5726	2014-11-06	48.700001
5727	2014-11-07	48.68
5728	2014-11-10	48.889999
5729	2014-11-11	48.869999
5730	2014-11-12	48.779999
5731	2014-11-13	49.610001
5732	2014-11-14	49.580002
5733	2014-11-17	49.459999
5734	2014-11-18	48.740002
5735	2014-11-19	48.220001
5736	2014-11-20	48.700001
5737	2014-11-21	47.98
5738	2014-11-24	47.59
5739	2014-11-25	47.470001
5740	2014-11-26	47.75
5741	2014-11-28	47.810001
5742	2014-12-01	48.619999
5743	2014-12-02	48.459999
5744	2014-12-03	48.080002
5745	2014-12-04	48.84
5746	2014-12-05	48.419998
5747	2014-12-08	47.700001
5748	2014-12-09	47.59
5749	2014-12-10	46.900002
5750	2014-12-11	47.169998
5751	2014-12-12	46.950001
5752	2014-12-15	46.669998
5753	2014-12-16	45.16
5754	2014-12-17	45.740002
5755	2014-12-18	47.52
5756	2014-12-19	47.66
5757	2014-12-22	47.98
5758	2014-12-23	48.450001
5759	2014-12-24	48.139999
5760	2014-12-26	47.880001
5761	2014-12-29	47.450001
5762	2014-12-30	47.02
5763	2014-12-31	46.450001
5764	2015-01-02	46.759998
5765	2015-01-05	46.330002
5766	2015-01-06	45.650002
5767	2015-01-07	46.23
5768	2015-01-08	47.59
5769	2015-01-09	47.189999
5770	2015-01-12	46.599998
5771	2015-01-13	46.360001
5772	2015-01-14	45.959999
5773	2015-01-15	45.48
5774	2015-01-16	46.240002
5775	2015-01-20	46.389999
5776	2015-01-21	45.919998
5777	2015-01-22	47.130001
5778	2015-01-23	47.18
5779	2015-01-26	47.009998
5780	2015-01-27	42.66
5781	2015-01-28	41.189999
5782	2015-01-29	42.009998
5783	2015-01-30	40.400002
5784	2015-02-02	41.279999
5785	2015-02-03	41.599998
5786	2015-02-04	41.84
5787	2015-02-05	42.450001
5788	2015-02-06	42.41
5789	2015-02-09	42.360001
5790	2015-02-10	42.599998
5791	2015-02-11	42.380001
5792	2015-02-12	43.09
5793	2015-02-13	43.869999
5794	2015-02-17	43.580002
5795	2015-02-18	43.529999
5796	2015-02-19	43.5
5797	2015-02-20	43.860001
5798	2015-02-23	44.150002
5799	2015-02-24	44.09
5800	2015-02-25	43.990002
5801	2015-02-26	44.060001
5802	2015-02-27	43.849998
5803	2015-03-02	43.880001
5804	2015-03-03	43.279999
5805	2015-03-04	43.060001
5806	2015-03-05	43.110001
5807	2015-03-06	42.360001
5808	2015-03-09	42.849998
5809	2015-03-10	42.029999
5810	2015-03-11	41.98
5811	2015-03-12	41.02
5812	2015-03-13	41.380001
5813	2015-03-16	41.560001
5814	2015-03-17	41.700001
5815	2015-03-18	42.5
5816	2015-03-19	42.290001
5817	2015-03-20	42.880001
5818	2015-03-23	42.860001
5819	2015-03-24	42.900002
5820	2015-03-25	41.459999
5821	2015-03-26	41.209999
5822	2015-03-27	40.970001
5823	2015-03-30	40.959999
5824	2015-03-31	40.66
5825	2015-04-01	40.720001
5826	2015-04-02	40.290001
5827	2015-04-06	41.549999
5828	2015-04-07	41.529999
5829	2015-04-08	41.419998
5830	2015-04-09	41.48
5831	2015-04-10	41.720001
5832	2015-04-13	41.759998
5833	2015-04-14	41.650002
5834	2015-04-15	42.259998
5835	2015-04-16	42.16
5836	2015-04-17	41.619999
5837	2015-04-20	42.91
5838	2015-04-21	42.639999
5839	2015-04-22	42.990002
5840	2015-04-23	43.34
5841	2015-04-24	47.869999
5842	2015-04-27	48.029999
5843	2015-04-28	49.16
5844	2015-04-29	49.060001
5845	2015-04-30	48.639999
5846	2015-05-01	48.66
5847	2015-05-04	48.240002
5848	2015-05-05	47.599998
5849	2015-05-06	46.279999
5850	2015-05-07	46.700001
5851	2015-05-08	47.75
5852	2015-05-11	47.369999
5853	2015-05-12	47.349998
5854	2015-05-13	47.630001
5855	2015-05-14	48.720001
5856	2015-05-15	48.299999
5857	2015-05-18	48.009998
5858	2015-05-19	47.580002
5859	2015-05-20	47.580002
5860	2015-05-21	47.419998
5861	2015-05-22	46.900002
5862	2015-05-26	46.59
5863	2015-05-27	47.610001
5864	2015-05-28	47.450001
5865	2015-05-29	46.860001
5866	2015-06-01	47.23
5867	2015-06-02	46.919998
5868	2015-06-03	46.849998
5869	2015-06-04	46.360001
5870	2015-06-05	46.139999
5871	2015-06-08	45.73
5872	2015-06-09	45.650002
5873	2015-06-10	46.610001
5874	2015-06-11	46.439999
5875	2015-06-12	45.970001
5876	2015-06-15	45.48
5877	2015-06-16	45.830002
5878	2015-06-17	45.970001
5879	2015-06-18	46.720001
5880	2015-06-19	46.099998
5881	2015-06-22	46.23
5882	2015-06-23	45.91
5883	2015-06-24	45.639999
5884	2015-06-25	45.650002
5885	2015-06-26	45.259998
5886	2015-06-29	44.369999
5887	2015-06-30	44.150002
5888	2015-07-01	44.450001
5889	2015-07-02	44.400002
5890	2015-07-06	44.389999
5891	2015-07-07	44.299999
5892	2015-07-08	44.240002
5893	2015-07-09	44.52
5894	2015-07-10	44.610001
5895	2015-07-13	45.540001
5896	2015-07-14	45.619999
5897	2015-07-15	45.759998
5898	2015-07-16	46.66
5899	2015-07-17	46.619999
5900	2015-07-20	46.919998
5901	2015-07-21	47.279999
5902	2015-07-22	45.540001
5903	2015-07-23	46.110001
5904	2015-07-24	45.939999
5905	2015-07-27	45.349998
5906	2015-07-28	45.34
5907	2015-07-29	46.290001
5908	2015-07-30	46.880001
5909	2015-07-31	46.700001
5910	2015-08-03	46.810001
5911	2015-08-04	47.540001
5912	2015-08-05	47.580002
5913	2015-08-06	46.619999
5914	2015-08-07	46.740002
5915	2015-08-10	47.330002
5916	2015-08-11	46.41
5917	2015-08-12	46.740002
5918	2015-08-13	46.73
5919	2015-08-14	47
5920	2015-08-17	47.32
5921	2015-08-18	47.27
5922	2015-08-19	46.610001
5923	2015-08-20	45.66
5924	2015-08-21	43.07
5925	2015-08-24	41.68
5926	2015-08-25	40.470001
5927	2015-08-26	42.709999
5928	2015-08-27	43.900002
5929	2015-08-28	43.93
5930	2015-08-31	43.52
5931	2015-09-01	41.82
5932	2015-09-02	43.360001
5933	2015-09-03	43.5
5934	2015-09-04	42.610001
5935	2015-09-08	43.889999
5936	2015-09-09	43.07
5937	2015-09-10	43.290001
5938	2015-09-11	43.48
5939	2015-09-14	43.040001
5940	2015-09-15	43.98
5941	2015-09-16	44.299999
5942	2015-09-17	44.25
5943	2015-09-18	43.48
5944	2015-09-21	44.110001
5945	2015-09-22	43.900002
5946	2015-09-23	43.869999
5947	2015-09-24	43.91
5948	2015-09-25	43.939999
5949	2015-09-28	43.290001
5950	2015-09-29	43.439999
5951	2015-09-30	44.259998
5952	2015-10-01	44.610001
5953	2015-10-02	45.57
5954	2015-10-05	46.630001
5955	2015-10-06	46.75
5956	2015-10-07	46.799999
5957	2015-10-08	47.450001
5958	2015-10-09	47.110001
5959	2015-10-12	47
5960	2015-10-13	46.889999
5961	2015-10-14	46.68
5962	2015-10-15	47.009998
5963	2015-10-16	47.509998
5964	2015-10-19	47.619999
5965	2015-10-20	47.77
5966	2015-10-21	47.200001
5967	2015-10-22	48.029999
5968	2015-10-23	52.869999
5969	2015-10-26	54.25
5970	2015-10-27	53.689999
5971	2015-10-28	53.98
5972	2015-10-29	53.360001
5973	2015-10-30	52.639999
5974	2015-11-02	53.240002
5975	2015-11-03	54.150002
5976	2015-11-04	54.400002
5977	2015-11-05	54.380001
5978	2015-11-06	54.919998
5979	2015-11-09	54.16
5980	2015-11-10	53.509998
5981	2015-11-11	53.650002
5982	2015-11-12	53.32
5983	2015-11-13	52.84
5984	2015-11-16	53.77
5985	2015-11-17	52.970001
5986	2015-11-18	53.849998
5987	2015-11-19	53.939999
5988	2015-11-20	54.189999
5989	2015-11-23	54.189999
5990	2015-11-24	54.25
5991	2015-11-25	53.689999
5992	2015-11-27	53.93
5993	2015-11-30	54.349998
5994	2015-12-01	55.220001
5995	2015-12-02	55.209999
5996	2015-12-03	54.200001
5997	2015-12-04	55.91
5998	2015-12-07	55.810001
5999	2015-12-08	55.790001
6000	2015-12-09	54.98
6001	2015-12-10	55.27
6002	2015-12-11	54.060001
6003	2015-12-14	55.139999
6004	2015-12-15	55.200001
6005	2015-12-16	56.130001
6006	2015-12-17	55.700001
6007	2015-12-18	54.130001
6008	2015-12-21	54.830002
6009	2015-12-22	55.349998
6010	2015-12-23	55.82
6011	2015-12-24	55.669998
6012	2015-12-28	55.950001
6013	2015-12-29	56.549999
6014	2015-12-30	56.310001
6015	2015-12-31	55.48
6016	2016-01-04	54.799999
6017	2016-01-05	55.049999
6018	2016-01-06	54.049999
6019	2016-01-07	52.169998
6020	2016-01-08	52.330002
6021	2016-01-11	52.299999
6022	2016-01-12	52.779999
6023	2016-01-13	51.639999
6024	2016-01-14	53.110001
6025	2016-01-15	50.990002
6026	2016-01-19	50.560001
6027	2016-01-20	50.790001
6028	2016-01-21	50.48
6029	2016-01-22	52.290001
6030	2016-01-25	51.790001
6031	2016-01-26	52.169998
6032	2016-01-27	51.220001
6033	2016-01-28	52.060001
6034	2016-01-29	55.09
6035	2016-02-01	54.709999
6036	2016-02-02	53
6037	2016-02-03	52.16
6038	2016-02-04	52
6039	2016-02-05	50.16
6040	2016-02-08	49.41
6041	2016-02-09	49.279999
6042	2016-02-10	49.709999
6043	2016-02-11	49.689999
6044	2016-02-12	50.5
6045	2016-02-16	51.09
6046	2016-02-17	52.419998
6047	2016-02-18	52.189999
6048	2016-02-19	51.82
6049	2016-02-22	52.650002
6050	2016-02-23	51.18
6051	2016-02-24	51.360001
6052	2016-02-25	52.099998
6053	2016-02-26	51.299999
6054	2016-02-29	50.880001
6055	2016-03-01	52.580002
6056	2016-03-02	52.950001
6057	2016-03-03	52.349998
6058	2016-03-04	52.029999
6059	2016-03-07	51.029999
6060	2016-03-08	51.650002
6061	2016-03-09	52.84
6062	2016-03-10	52.049999
6063	2016-03-11	53.07
6064	2016-03-14	53.169998
6065	2016-03-15	53.59
6066	2016-03-16	54.349998
6067	2016-03-17	54.66
6068	2016-03-18	53.490002
6069	2016-03-21	53.860001
6070	2016-03-22	54.07
6071	2016-03-23	53.970001
6072	2016-03-24	54.209999
6073	2016-03-28	53.540001
6074	2016-03-29	54.709999
6075	2016-03-30	55.049999
6076	2016-03-31	55.23
6077	2016-04-01	55.57
6078	2016-04-04	55.43
6079	2016-04-05	54.560001
6080	2016-04-06	55.119999
6081	2016-04-07	54.459999
6082	2016-04-08	54.419998
6083	2016-04-11	54.310001
6084	2016-04-12	54.650002
6085	2016-04-13	55.349998
6086	2016-04-14	55.360001
6087	2016-04-15	55.650002
6088	2016-04-18	56.459999
6089	2016-04-19	56.389999
6090	2016-04-20	55.59
6091	2016-04-21	55.779999
6092	2016-04-22	51.779999
6093	2016-04-25	52.110001
6094	2016-04-26	51.439999
6095	2016-04-27	50.939999
6096	2016-04-28	49.900002
6097	2016-04-29	49.869999
6098	2016-05-02	50.610001
6099	2016-05-03	49.779999
6100	2016-05-04	49.869999
6101	2016-05-05	49.939999
6102	2016-05-06	50.389999
6103	2016-05-09	50.07
6104	2016-05-10	51.02
6105	2016-05-11	51.049999
6106	2016-05-12	51.509998
6107	2016-05-13	51.080002
6108	2016-05-16	51.830002
6109	2016-05-17	50.509998
6110	2016-05-18	50.810001
6111	2016-05-19	50.32
6112	2016-05-20	50.619999
6113	2016-05-23	50.029999
6114	2016-05-24	51.59
6115	2016-05-25	52.119999
6116	2016-05-26	51.889999
6117	2016-05-27	52.32
6118	2016-05-31	53
6119	2016-06-01	52.849998
6120	2016-06-02	52.48
6121	2016-06-03	51.790001
6122	2016-06-06	52.130001
6123	2016-06-07	52.099998
6124	2016-06-08	52.040001
6125	2016-06-09	51.619999
6126	2016-06-10	51.48
6127	2016-06-13	50.139999
6128	2016-06-14	49.830002
6129	2016-06-15	49.689999
6130	2016-06-16	50.389999
6131	2016-06-17	50.130001
6132	2016-06-20	50.07
6133	2016-06-21	51.189999
6134	2016-06-22	50.990002
6135	2016-06-23	51.91
6136	2016-06-24	49.830002
6137	2016-06-27	48.43
6138	2016-06-28	49.439999
6139	2016-06-29	50.540001
6140	2016-06-30	51.169998
6141	2016-07-01	51.16
6142	2016-07-05	51.169998
6143	2016-07-06	51.380001
6144	2016-07-07	51.380001
6145	2016-07-08	52.299999
6146	2016-07-11	52.59
6147	2016-07-12	53.209999
6148	2016-07-13	53.509998
6149	2016-07-14	53.740002
6150	2016-07-15	53.700001
6151	2016-07-18	53.959999
6152	2016-07-19	53.09
6153	2016-07-20	55.91
6154	2016-07-21	55.799999
6155	2016-07-22	56.57
6156	2016-07-25	56.73
6157	2016-07-26	56.759998
6158	2016-07-27	56.189999
6159	2016-07-28	56.209999
6160	2016-07-29	56.68
6161	2016-08-01	56.580002
6162	2016-08-02	56.580002
6163	2016-08-03	56.970001
6164	2016-08-04	57.389999
6165	2016-08-05	57.959999
6166	2016-08-08	58.060001
6167	2016-08-09	58.200001
6168	2016-08-10	58.02
6169	2016-08-11	58.299999
6170	2016-08-12	57.939999
6171	2016-08-15	58.119999
6172	2016-08-16	57.439999
6173	2016-08-17	57.560001
6174	2016-08-18	57.599998
6175	2016-08-19	57.619999
6176	2016-08-22	57.669998
6177	2016-08-23	57.889999
6178	2016-08-24	57.950001
6179	2016-08-25	58.169998
6180	2016-08-26	58.029999
6181	2016-08-29	58.099998
6182	2016-08-30	57.889999
6183	2016-08-31	57.459999
6184	2016-09-01	57.59
6185	2016-09-02	57.669998
6186	2016-09-06	57.610001
6187	2016-09-07	57.66
6188	2016-09-08	57.43
6189	2016-09-09	56.209999
6190	2016-09-12	57.049999
6191	2016-09-13	56.529999
6192	2016-09-14	56.259998
6193	2016-09-15	57.189999
6194	2016-09-16	57.25
6195	2016-09-19	56.93
6196	2016-09-20	56.810001
6197	2016-09-21	57.759998
6198	2016-09-22	57.82
6199	2016-09-23	57.43
6200	2016-09-26	56.900002
6201	2016-09-27	57.950001
6202	2016-09-28	58.029999
6203	2016-09-29	57.400002
6204	2016-09-30	57.599998
6205	2016-10-03	57.419998
6206	2016-10-04	57.240002
6207	2016-10-05	57.639999
6208	2016-10-06	57.740002
6209	2016-10-07	57.799999
6210	2016-10-10	58.040001
6211	2016-10-11	57.189999
6212	2016-10-12	57.110001
6213	2016-10-13	56.919998
6214	2016-10-14	57.419998
6215	2016-10-17	57.220001
6216	2016-10-18	57.66
6217	2016-10-19	57.529999
6218	2016-10-20	57.25
6219	2016-10-21	59.66
6220	2016-10-24	61
6221	2016-10-25	60.990002
6222	2016-10-26	60.630001
6223	2016-10-27	60.099998
6224	2016-10-28	59.869999
6225	2016-10-31	59.919998
6226	2016-11-01	59.799999
6227	2016-11-02	59.43
6228	2016-11-03	59.209999
6229	2016-11-04	58.709999
6230	2016-11-07	60.419998
6231	2016-11-08	60.470001
6232	2016-11-09	60.169998
6233	2016-11-10	58.700001
6234	2016-11-11	59.02
6235	2016-11-14	58.119999
6236	2016-11-15	58.869999
6237	2016-11-16	59.650002
6238	2016-11-17	60.639999
6239	2016-11-18	60.349998
6240	2016-11-21	60.860001
6241	2016-11-22	61.119999
6242	2016-11-23	60.400002
6243	2016-11-25	60.529999
6244	2016-11-28	60.610001
6245	2016-11-29	61.09
6246	2016-11-30	60.259998
6247	2016-12-01	59.200001
6248	2016-12-02	59.25
6249	2016-12-05	60.220001
6250	2016-12-06	59.950001
6251	2016-12-07	61.369999
6252	2016-12-08	61.009998
6253	2016-12-09	61.970001
6254	2016-12-12	62.169998
6255	2016-12-13	62.98
6256	2016-12-14	62.68
6257	2016-12-15	62.580002
6258	2016-12-16	62.299999
6259	2016-12-19	63.619999
6260	2016-12-20	63.540001
6261	2016-12-21	63.540001
6262	2016-12-22	63.549999
6263	2016-12-23	63.240002
6264	2016-12-27	63.279999
6265	2016-12-28	62.990002
6266	2016-12-29	62.900002
6267	2016-12-30	62.139999
6268	2017-01-03	62.580002
6269	2017-01-04	62.299999
6270	2017-01-05	62.299999
6271	2017-01-06	62.84
6272	2017-01-09	62.639999
6273	2017-01-10	62.619999
6274	2017-01-11	63.189999
6275	2017-01-12	62.610001
6276	2017-01-13	62.700001
6277	2017-01-17	62.529999
6278	2017-01-18	62.5
6279	2017-01-19	62.299999
6280	2017-01-20	62.740002
6281	2017-01-23	62.959999
6282	2017-01-24	63.52
6283	2017-01-25	63.68
6284	2017-01-26	64.269997
6285	2017-01-27	65.779999
6286	2017-01-30	65.129997
6287	2017-01-31	64.650002
6288	2017-02-01	63.580002
6289	2017-02-02	63.169998
6290	2017-02-03	63.68
6291	2017-02-06	63.639999
6292	2017-02-07	63.43
6293	2017-02-08	63.34
6294	2017-02-09	64.059998
6295	2017-02-10	64
6296	2017-02-13	64.720001
6297	2017-02-14	64.57
6298	2017-02-15	64.529999
6299	2017-02-16	64.519997
6300	2017-02-17	64.620003
6301	2017-02-21	64.489998
6302	2017-02-22	64.360001
6303	2017-02-23	64.620003
6304	2017-02-24	64.620003
6305	2017-02-27	64.230003
6306	2017-02-28	63.98
6307	2017-03-01	64.940002
6308	2017-03-02	64.010002
6309	2017-03-03	64.25
6310	2017-03-06	64.269997
6311	2017-03-07	64.400002
6312	2017-03-08	64.989998
6313	2017-03-09	64.730003
6314	2017-03-10	64.93
6315	2017-03-13	64.709999
6316	2017-03-14	64.410004
6317	2017-03-15	64.75
6318	2017-03-16	64.639999
6319	2017-03-17	64.870003
6320	2017-03-20	64.93
6321	2017-03-21	64.209999
6322	2017-03-22	65.029999
6323	2017-03-23	64.870003
6324	2017-03-24	64.980003
6325	2017-03-27	65.099998
6326	2017-03-28	65.290001
6327	2017-03-29	65.470001
6328	2017-03-30	65.709999
6329	2017-03-31	65.860001
6330	2017-04-03	65.550003
6331	2017-04-04	65.730003
6332	2017-04-05	65.559998
6333	2017-04-06	65.730003
6334	2017-04-07	65.68
6335	2017-04-10	65.529999
6336	2017-04-11	65.480003
6337	2017-04-12	65.230003
6338	2017-04-13	64.949997
6339	2017-04-17	65.480003
6340	2017-04-18	65.389999
6341	2017-04-19	65.040001
6342	2017-04-20	65.5
6343	2017-04-21	66.400002
6344	2017-04-24	67.529999
6345	2017-04-25	67.919998
6346	2017-04-26	67.830002
6347	2017-04-27	68.269997
6348	2017-04-28	68.459999
6349	2017-05-01	69.410004
6350	2017-05-02	69.300003
6351	2017-05-03	69.080002
6352	2017-05-04	68.809998
6353	2017-05-05	69
6354	2017-05-08	68.940002
6355	2017-05-09	69.040001
6356	2017-05-10	69.309998
6357	2017-05-11	68.459999
6358	2017-05-12	68.379997
6359	2017-05-15	68.43
6360	2017-05-16	69.410004
6361	2017-05-17	67.480003
6362	2017-05-18	67.709999
6363	2017-05-19	67.690002
6364	2017-05-22	68.449997
6365	2017-05-23	68.68
6366	2017-05-24	68.769997
6367	2017-05-25	69.620003
6368	2017-05-26	69.959999
6369	2017-05-30	70.410004
6370	2017-05-31	69.839996
6371	2017-06-01	70.099998
6372	2017-06-02	71.760002
6373	2017-06-05	72.279999
6374	2017-06-06	72.519997
6375	2017-06-07	72.389999
6376	2017-06-08	71.949997
6377	2017-06-09	70.32
6378	2017-06-12	69.779999
6379	2017-06-13	70.650002
6380	2017-06-14	70.269997
6381	2017-06-15	69.900002
6382	2017-06-16	70
6383	2017-06-19	70.870003
6384	2017-06-20	69.910004
6385	2017-06-21	70.269997
6386	2017-06-22	70.260002
6387	2017-06-23	71.209999
6388	2017-06-26	70.529999
6389	2017-06-27	69.209999
6390	2017-06-28	69.800003
6391	2017-06-29	68.489998
6392	2017-06-30	68.93
6393	2017-07-03	68.169998
6394	2017-07-05	69.080002
6395	2017-07-06	68.57
6396	2017-07-07	69.459999
6397	2017-07-10	69.980003
6398	2017-07-11	69.989998
6399	2017-07-12	71.150002
6400	2017-07-13	71.769997
6401	2017-07-14	72.779999
6402	2017-07-17	73.349998
6403	2017-07-18	73.300003
6404	2017-07-19	73.860001
6405	2017-07-20	74.220001
6406	2017-07-21	73.790001
6407	2017-07-24	73.599998
6408	2017-07-25	74.190002
6409	2017-07-26	74.050003
6410	2017-07-27	73.160004
6411	2017-07-28	73.040001
6412	2017-07-31	72.699997
6413	2017-08-01	72.580002
6414	2017-08-02	72.260002
6415	2017-08-03	72.150002
6416	2017-08-04	72.68
6417	2017-08-07	72.400002
6418	2017-08-08	72.790001
6419	2017-08-09	72.470001
6420	2017-08-10	71.410004
6421	2017-08-11	72.5
6422	2017-08-14	73.589996
6423	2017-08-15	73.220001
6424	2017-08-16	73.650002
6425	2017-08-17	72.400002
6426	2017-08-18	72.489998
6427	2017-08-21	72.150002
6428	2017-08-22	73.160004
6429	2017-08-23	72.720001
6430	2017-08-24	72.690002
6431	2017-08-25	72.82
6432	2017-08-28	72.830002
6433	2017-08-29	73.050003
6434	2017-08-30	74.010002
6435	2017-08-31	74.769997
6436	2017-09-01	73.940002
6437	2017-09-05	73.610001
6438	2017-09-06	73.400002
6439	2017-09-07	74.339996
6440	2017-09-08	73.980003
6441	2017-09-11	74.760002
6442	2017-09-12	74.68
6443	2017-09-13	75.209999
6444	2017-09-14	74.769997
6445	2017-09-15	75.309998
6446	2017-09-18	75.160004
6447	2017-09-19	75.440002
6448	2017-09-20	74.940002
6449	2017-09-21	74.209999
6450	2017-09-22	74.410004
6451	2017-09-25	73.260002
6452	2017-09-26	73.260002
6453	2017-09-27	73.849998
6454	2017-09-28	73.870003
6455	2017-09-29	74.489998
6456	2017-10-02	74.610001
6457	2017-10-03	74.260002
6458	2017-10-04	74.690002
6459	2017-10-05	75.970001
6460	2017-10-06	76
6461	2017-10-09	76.290001
6462	2017-10-10	76.290001
6463	2017-10-11	76.419998
6464	2017-10-12	77.120003
6465	2017-10-13	77.489998
6466	2017-10-16	77.650002
6467	2017-10-17	77.589996
6468	2017-10-18	77.610001
6469	2017-10-19	77.910004
6470	2017-10-20	78.809998
6471	2017-10-23	78.830002
6472	2017-10-24	78.860001
6473	2017-10-25	78.629997
6474	2017-10-26	78.760002
6475	2017-10-27	83.809998
6476	2017-10-30	83.889999
6477	2017-10-31	83.18
6478	2017-11-01	83.18
6479	2017-11-02	84.050003
6480	2017-11-03	84.139999
6481	2017-11-06	84.470001
6482	2017-11-07	84.269997
6483	2017-11-08	84.559998
6484	2017-11-09	84.089996
6485	2017-11-10	83.870003
6486	2017-11-13	83.93
6487	2017-11-14	84.050003
6488	2017-11-15	82.980003
6489	2017-11-16	83.199997
6490	2017-11-17	82.400002
6491	2017-11-20	82.529999
6492	2017-11-21	83.720001
6493	2017-11-22	83.110001
6494	2017-11-24	83.260002
6495	2017-11-27	83.870003
6496	2017-11-28	84.879997
6497	2017-11-29	83.339996
6498	2017-11-30	84.169998
6499	2017-12-01	84.260002
6500	2017-12-04	81.080002
6501	2017-12-05	81.589996
6502	2017-12-06	82.779999
6503	2017-12-07	82.489998
6504	2017-12-08	84.160004
6505	2017-12-11	85.230003
6506	2017-12-12	85.580002
6507	2017-12-13	85.349998
6508	2017-12-14	84.690002
6509	2017-12-15	86.849998
6510	2017-12-18	86.379997
6511	2017-12-19	85.830002
6512	2017-12-20	85.519997
6513	2017-12-21	85.5
6514	2017-12-22	85.510002
6515	2017-12-26	85.400002
6516	2017-12-27	85.709999
6517	2017-12-28	85.720001
6518	2017-12-29	85.540001
6519	2018-01-02	85.949997
6520	2018-01-03	86.349998
6521	2018-01-04	87.110001
6522	2018-01-05	88.190002
6523	2018-01-08	88.279999
6524	2018-01-09	88.220001
6525	2018-01-10	87.82
6526	2018-01-11	88.080002
6527	2018-01-12	89.599998
6528	2018-01-16	88.349998
6529	2018-01-17	90.139999
6530	2018-01-18	90.099998
6531	2018-01-19	90
6532	2018-01-22	91.610001
6533	2018-01-23	91.900002
6534	2018-01-24	91.82
6535	2018-01-25	92.330002
6536	2018-01-26	94.059998
6537	2018-01-29	93.919998
6538	2018-01-30	92.739998
6539	2018-01-31	95.010002
6540	2018-02-01	94.260002
6541	2018-02-02	91.779999
6542	2018-02-05	88
6543	2018-02-06	91.330002
6544	2018-02-07	89.610001
6545	2018-02-08	85.010002
6546	2018-02-09	88.18
6547	2018-02-12	89.129997
6548	2018-02-13	89.830002
6549	2018-02-14	90.809998
6550	2018-02-15	92.660004
6551	2018-02-16	92
6552	2018-02-20	92.720001
6553	2018-02-21	91.489998
6554	2018-02-22	91.730003
6555	2018-02-23	94.059998
6556	2018-02-26	95.419998
6557	2018-02-27	94.199997
6558	2018-02-28	93.769997
6559	2018-03-01	92.849998
6560	2018-03-02	93.050003
6561	2018-03-05	93.639999
6562	2018-03-06	93.32
6563	2018-03-07	93.860001
6564	2018-03-08	94.43
6565	2018-03-09	96.540001
6566	2018-03-12	96.769997
6567	2018-03-13	94.410004
6568	2018-03-14	93.849998
6569	2018-03-15	94.18
6570	2018-03-16	94.599998
6571	2018-03-19	92.889999
6572	2018-03-20	93.129997
6573	2018-03-21	92.480003
6574	2018-03-22	89.790001
6575	2018-03-23	87.18
6576	2018-03-26	93.779999
6577	2018-03-27	89.470001
6578	2018-03-28	89.389999
6579	2018-03-29	91.269997
6580	2018-04-02	88.519997
6581	2018-04-03	89.709999
6582	2018-04-04	92.330002
6583	2018-04-05	92.379997
6584	2018-04-06	90.230003
6585	2018-04-09	90.769997
6586	2018-04-10	92.879997
6587	2018-04-11	91.860001
6588	2018-04-12	93.580002
6589	2018-04-13	93.080002
6590	2018-04-16	94.169998
6591	2018-04-17	96.07
6592	2018-04-18	96.440002
6593	2018-04-19	96.110001
6594	2018-04-20	95
6595	2018-04-23	95.349998
6596	2018-04-24	93.120003
6597	2018-04-25	92.309998
6598	2018-04-26	94.260002
6599	2018-04-27	95.82
6600	2018-04-30	93.519997
6601	2018-05-01	95
6602	2018-05-02	93.510002
6603	2018-05-03	94.07
6604	2018-05-04	95.160004
6605	2018-05-07	96.220001
6606	2018-05-08	95.809998
6607	2018-05-09	96.940002
6608	2018-05-10	97.910004
6609	2018-05-11	97.699997
6610	2018-05-14	98.029999
6611	2018-05-15	97.32
6612	2018-05-16	97.150002
6613	2018-05-17	96.18
6614	2018-05-18	96.360001
6615	2018-05-21	97.599998
6616	2018-05-22	97.5
6617	2018-05-23	98.660004
6618	2018-05-24	98.309998
6619	2018-05-25	98.360001
6620	2018-05-29	98.010002
6621	2018-05-30	98.949997
6622	2018-05-31	98.839996
6623	2018-06-01	100.790001
6624	2018-06-04	101.669998
6625	2018-06-05	102.190002
6626	2018-06-06	102.489998
6627	2018-06-07	100.879997
6628	2018-06-08	101.629997
6629	2018-06-11	101.050003
6630	2018-06-12	101.309998
6631	2018-06-13	100.849998
6632	2018-06-14	101.419998
6633	2018-06-15	100.129997
6634	2018-06-18	100.860001
6635	2018-06-19	100.860001
6636	2018-06-20	101.870003
6637	2018-06-21	101.139999
6638	2018-06-22	100.410004
6639	2018-06-25	98.389999
6640	2018-06-26	99.080002
6641	2018-06-27	97.540001
6642	2018-06-28	98.629997
6643	2018-06-29	98.610001
6644	2018-07-02	100.010002
6645	2018-07-03	99.050003
6646	2018-07-05	99.760002
6647	2018-07-06	101.160004
6648	2018-07-09	101.849998
6649	2018-07-10	102.120003
6650	2018-07-11	101.980003
6651	2018-07-12	104.190002
6652	2018-07-13	105.43
6653	2018-07-16	104.910004
6654	2018-07-17	105.949997
6655	2018-07-18	105.120003
6656	2018-07-19	104.400002
6657	2018-07-20	106.269997
6658	2018-07-23	107.970001
6659	2018-07-24	107.660004
6660	2018-07-25	110.830002
6661	2018-07-26	109.620003
6662	2018-07-27	107.68
6663	2018-07-30	105.370003
6664	2018-07-31	106.080002
6665	2018-08-01	106.279999
6666	2018-08-02	107.57
6667	2018-08-03	108.040001
6668	2018-08-06	108.129997
6669	2018-08-07	108.879997
6670	2018-08-08	109.489998
6671	2018-08-09	109.669998
6672	2018-08-10	109
6673	2018-08-13	108.209999
6674	2018-08-14	109.559998
6675	2018-08-15	107.660004
6676	2018-08-16	107.639999
6677	2018-08-17	107.580002
6678	2018-08-20	106.870003
6679	2018-08-21	105.980003
6680	2018-08-22	107.059998
6681	2018-08-23	107.559998
6682	2018-08-24	108.400002
6683	2018-08-27	109.599998
6684	2018-08-28	110.260002
6685	2018-08-29	112.019997
6686	2018-08-30	111.949997
6687	2018-08-31	112.330002
6688	2018-09-04	111.709999
6689	2018-09-05	108.489998
6690	2018-09-06	108.739998
6691	2018-09-07	108.209999
6692	2018-09-10	109.379997
6693	2018-09-11	111.239998
6694	2018-09-12	111.709999
6695	2018-09-13	112.910004
6696	2018-09-14	113.370003
6697	2018-09-17	112.139999
6698	2018-09-18	113.209999
6699	2018-09-19	111.699997
6700	2018-09-20	113.57
6701	2018-09-21	114.260002
6702	2018-09-24	114.669998
6703	2018-09-25	114.449997
6704	2018-09-26	113.980003
6705	2018-09-27	114.410004
6706	2018-09-28	114.370003
6707	2018-10-01	115.610001
6708	2018-10-02	115.150002
6709	2018-10-03	115.169998
6710	2018-10-04	112.790001
6711	2018-10-05	112.129997
6712	2018-10-08	110.849998
6713	2018-10-09	112.260002
6714	2018-10-10	106.160004
6715	2018-10-11	105.910004
6716	2018-10-12	109.57
6717	2018-10-15	107.599998
6718	2018-10-16	111
6719	2018-10-17	110.709999
6720	2018-10-18	108.5
6721	2018-10-19	108.660004
6722	2018-10-22	109.629997
6723	2018-10-23	108.099998
6724	2018-10-24	102.32
6725	2018-10-25	108.300003
6726	2018-10-26	106.959999
6727	2018-10-29	103.849998
6728	2018-10-30	103.730003
6729	2018-10-31	106.809998
6730	2018-11-01	105.919998
6731	2018-11-02	106.160004
6732	2018-11-05	107.510002
6733	2018-11-06	107.720001
6734	2018-11-07	111.959999
6735	2018-11-08	111.75
6736	2018-11-09	109.57
6737	2018-11-12	106.870003
6738	2018-11-13	106.940002
6739	2018-11-14	104.970001
6740	2018-11-15	107.279999
6741	2018-11-16	108.290001
6742	2018-11-19	104.620003
6743	2018-11-20	101.709999
6744	2018-11-21	103.110001
6745	2018-11-23	103.07
6746	2018-11-26	106.470001
6747	2018-11-27	107.139999
6748	2018-11-28	111.120003
6749	2018-11-29	110.190002
6750	2018-11-30	110.889999
6751	2018-12-03	112.089996
6752	2018-12-04	108.519997
6753	2018-12-06	109.190002
6754	2018-12-07	104.82
6755	2018-12-10	107.589996
6756	2018-12-11	108.589996
6757	2018-12-12	109.080002
6758	2018-12-13	109.449997
6759	2018-12-14	106.029999
6760	2018-12-17	102.889999
6761	2018-12-18	103.970001
6762	2018-12-19	103.690002
6763	2018-12-20	101.510002
6764	2018-12-21	98.230003
6765	2018-12-24	94.129997
6766	2018-12-26	100.559998
6767	2018-12-27	101.18
6768	2018-12-28	100.389999
6769	2018-12-31	101.57
6770	2019-01-02	101.120003
6771	2019-01-03	97.400002
6772	2019-01-04	101.93
6773	2019-01-07	102.059998
6774	2019-01-08	102.800003
6775	2019-01-09	104.269997
6776	2019-01-10	103.599998
6777	2019-01-11	102.800003
6778	2019-01-14	102.050003
6779	2019-01-15	105.010002
6780	2019-01-16	105.379997
6781	2019-01-17	106.120003
6782	2019-01-18	107.709999
6783	2019-01-22	105.68
6784	2019-01-23	106.709999
6785	2019-01-24	106.199997
6786	2019-01-25	107.169998
6787	2019-01-28	105.080002
6788	2019-01-29	102.940002
6789	2019-01-30	106.379997
6790	2019-01-31	104.43
6791	2019-02-01	102.779999
6792	2019-02-04	105.739998
6793	2019-02-05	107.220001
6794	2019-02-06	106.029999
6795	2019-02-07	105.269997
6796	2019-02-08	105.669998
6797	2019-02-11	105.25
6798	2019-02-12	106.889999
6799	2019-02-13	106.809998
6800	2019-02-14	106.900002
6801	2019-02-15	108.220001
6802	2019-02-19	108.169998
6803	2019-02-20	107.150002
6804	2019-02-21	109.410004
6805	2019-02-22	110.970001
6806	2019-02-25	111.589996
6807	2019-02-26	112.360001
6808	2019-02-27	112.169998
6809	2019-02-28	112.029999
6810	2019-03-01	112.529999
6811	2019-03-04	112.260002
6812	2019-03-05	111.699997
6813	2019-03-06	111.75
6814	2019-03-07	110.389999
6815	2019-03-08	110.510002
6816	2019-03-11	112.830002
6817	2019-03-12	113.620003
6818	2019-03-13	114.5
6819	2019-03-14	114.589996
6820	2019-03-15	115.910004
6821	2019-03-18	117.57
6822	2019-03-19	117.650002
6823	2019-03-20	117.519997
6824	2019-03-21	120.220001
6825	2019-03-22	117.050003
6826	2019-03-25	117.660004
6827	2019-03-26	117.910004
6828	2019-03-27	116.769997
6829	2019-03-28	116.93
6830	2019-03-29	117.940002
6831	2019-04-01	119.019997
6832	2019-04-02	119.190002
6833	2019-04-03	119.970001
6834	2019-04-04	119.360001
6835	2019-04-05	119.889999
6836	2019-04-08	119.93
6837	2019-04-09	119.279999
6838	2019-04-10	120.190002
6839	2019-04-11	120.330002
6840	2019-04-12	120.949997
6841	2019-04-15	121.050003
6842	2019-04-16	120.769997
6843	2019-04-17	121.769997
6844	2019-04-18	123.370003
6845	2019-04-22	123.760002
6846	2019-04-23	125.440002
6847	2019-04-24	125.010002
6848	2019-04-25	129.149994
6849	2019-04-26	129.889999
6850	2019-04-29	129.770004
6851	2019-04-30	130.600006
6852	2019-05-01	127.879997
6853	2019-05-02	126.209999
6854	2019-05-03	128.899994
6855	2019-05-06	128.149994
6856	2019-05-07	125.519997
6857	2019-05-08	125.510002
6858	2019-05-09	125.5
6859	2019-05-10	127.129997
6860	2019-05-13	123.349998
6861	2019-05-14	124.730003
6862	2019-05-15	126.019997
6863	2019-05-16	128.929993
6864	2019-05-17	128.070007
6865	2019-05-20	126.220001
6866	2019-05-21	126.900002
6867	2019-05-22	127.669998
6868	2019-05-23	126.18
6869	2019-05-24	126.239998
6870	2019-05-28	126.160004
6871	2019-05-29	124.940002
6872	2019-05-30	125.730003
6873	2019-05-31	123.68
6874	2019-06-03	119.839996
6875	2019-06-04	123.160004
6876	2019-06-05	125.830002
6877	2019-06-06	127.82
6878	2019-06-07	131.399994
6879	2019-06-10	132.600006
6880	2019-06-11	132.100006
6881	2019-06-12	131.490005
6882	2019-06-13	132.320007
6883	2019-06-14	132.449997
6884	2019-06-17	132.850006
6885	2019-06-18	135.160004
6886	2019-06-19	135.690002
6887	2019-06-20	136.949997
6888	2019-06-21	136.970001
6889	2019-06-24	137.779999
6890	2019-06-25	133.429993
6891	2019-06-26	133.929993
6892	2019-06-27	134.149994
6893	2019-06-28	133.960007
6894	2019-07-01	135.679993
6895	2019-07-02	136.580002
6896	2019-07-03	137.460007
6897	2019-07-05	137.059998
6898	2019-07-08	136.960007
6899	2019-07-09	136.460007
6900	2019-07-10	137.850006
6901	2019-07-11	138.399994
6902	2019-07-12	138.899994
6903	2019-07-15	138.899994
6904	2019-07-16	137.080002
6905	2019-07-17	136.270004
6906	2019-07-18	136.419998
6907	2019-07-19	136.619995
6908	2019-07-22	138.429993
6909	2019-07-23	139.289993
6910	2019-07-24	140.720001
6911	2019-07-25	140.190002
6912	2019-07-26	141.339996
6913	2019-07-29	141.029999
6914	2019-07-30	140.350006
6915	2019-07-31	136.270004
6916	2019-08-01	138.059998
6917	2019-08-02	136.899994
6918	2019-08-05	132.210007
6919	2019-08-06	134.690002
6920	2019-08-07	135.279999
6921	2019-08-08	138.889999
6922	2019-08-09	137.710007
6923	2019-08-12	135.789993
6924	2019-08-13	138.600006
6925	2019-08-14	133.979996
6926	2019-08-15	133.679993
6927	2019-08-16	136.130005
6928	2019-08-19	138.410004
6929	2019-08-20	137.259995
6930	2019-08-21	138.789993
6931	2019-08-22	137.779999
6932	2019-08-23	133.389999
6933	2019-08-26	135.449997
6934	2019-08-27	135.740005
6935	2019-08-28	135.559998
6936	2019-08-29	138.119995
6937	2019-08-30	137.860001
6938	2019-09-03	136.039993
6939	2019-09-04	137.630005
6940	2019-09-05	140.050003
6941	2019-09-06	139.100006
6942	2019-09-09	137.520004
6943	2019-09-10	136.080002
6944	2019-09-11	136.119995
6945	2019-09-12	137.520004
6946	2019-09-13	137.320007
6947	2019-09-16	136.330002
6948	2019-09-17	137.389999
6949	2019-09-18	138.520004
6950	2019-09-19	141.070007
6951	2019-09-20	139.440002
6952	2019-09-23	139.139999
6953	2019-09-24	137.380005
6954	2019-09-25	139.360001
6955	2019-09-26	139.539993
6956	2019-09-27	137.729996
6957	2019-09-30	139.029999
6958	2019-10-01	137.070007
6959	2019-10-02	134.649994
6960	2019-10-03	136.279999
6961	2019-10-04	138.119995
6962	2019-10-07	137.119995
6963	2019-10-08	135.669998
6964	2019-10-09	138.240005
6965	2019-10-10	139.100006
6966	2019-10-11	139.679993
6967	2019-10-14	139.550003
6968	2019-10-15	141.570007
6969	2019-10-16	140.410004
6970	2019-10-17	139.690002
6971	2019-10-18	137.410004
6972	2019-10-21	138.429993
6973	2019-10-22	136.369995
6974	2019-10-23	137.240005
6975	2019-10-24	139.940002
6976	2019-10-25	140.729996
6977	2019-10-28	144.190002
6978	2019-10-29	142.830002
6979	2019-10-30	144.610001
6980	2019-10-31	143.369995
6981	2019-11-01	143.720001
6982	2019-11-04	144.550003
6983	2019-11-05	144.460007
6984	2019-11-06	144.059998
6985	2019-11-07	144.259995
6986	2019-11-08	145.960007
6987	2019-11-11	146.110001
6988	2019-11-12	147.070007
6989	2019-11-13	147.309998
6990	2019-11-14	148.059998
6991	2019-11-15	149.970001
6992	2019-11-18	150.339996
6993	2019-11-19	150.389999
6994	2019-11-20	149.619995
6995	2019-11-21	149.479996
6996	2019-11-22	149.589996
6997	2019-11-25	151.229996
6998	2019-11-26	152.029999
6999	2019-11-27	152.320007
7000	2019-11-29	151.380005
7001	2019-12-02	149.550003
7002	2019-12-03	149.309998
7003	2019-12-04	149.850006
7004	2019-12-05	149.929993
7005	2019-12-06	151.75
7006	2019-12-09	151.360001
7007	2019-12-10	151.130005
7008	2019-12-11	151.699997
7009	2019-12-12	153.240005
7010	2019-12-13	154.529999
7011	2019-12-16	155.529999
7012	2019-12-17	154.690002
7013	2019-12-18	154.369995
7014	2019-12-19	155.710007
7015	2019-12-20	157.410004
7016	2019-12-23	157.410004
7017	2019-12-24	157.380005
7018	2019-12-26	158.669998
7019	2019-12-27	158.960007
7020	2019-12-30	157.589996
7021	2019-12-31	157.699997
7022	2020-01-02	160.619995
7023	2020-01-03	158.619995
7024	2020-01-06	159.029999
7025	2020-01-07	157.580002
7026	2020-01-08	160.089996
7027	2020-01-09	162.089996
7028	2020-01-10	161.339996
7029	2020-01-13	163.279999
7030	2020-01-14	162.130005
7031	2020-01-15	163.179993
7032	2020-01-16	166.169998
7033	2020-01-17	167.100006
7034	2020-01-21	166.5
7035	2020-01-22	165.699997
7036	2020-01-23	166.720001
7037	2020-01-24	165.039993
7038	2020-01-27	162.279999
7039	2020-01-28	165.460007
7040	2020-01-29	168.039993
7041	2020-01-30	172.779999
7042	2020-01-31	170.229996
7043	2020-02-03	174.380005
7044	2020-02-04	180.119995
7045	2020-02-05	179.899994
7046	2020-02-06	183.630005
7047	2020-02-07	183.889999
7048	2020-02-10	188.699997
7049	2020-02-11	184.440002
7050	2020-02-12	184.710007
7051	2020-02-13	183.710007
7052	2020-02-14	185.350006
7053	2020-02-18	187.229996
7054	2020-02-19	187.279999
7055	2020-02-20	184.419998
7056	2020-02-21	178.589996
7057	2020-02-24	170.889999
7058	2020-02-25	168.070007
7059	2020-02-26	170.169998
7060	2020-02-27	158.179993
7061	2020-02-28	162.009995
7062	2020-03-02	172.789993
7063	2020-03-03	164.509995
7064	2020-03-04	170.550003
7065	2020-03-05	166.270004
7066	2020-03-06	161.570007
7067	2020-03-09	150.619995
7068	2020-03-10	160.919998
7069	2020-03-11	153.630005
7070	2020-03-12	139.059998
7071	2020-03-13	158.830002
7072	2020-03-16	135.419998
7073	2020-03-17	146.570007
7074	2020-03-18	140.399994
7075	2020-03-19	142.710007
7076	2020-03-20	137.350006
7077	2020-03-23	135.979996
7078	2020-03-24	148.339996
7079	2020-03-25	146.919998
7080	2020-03-26	156.110001
7081	2020-03-27	149.699997
7082	2020-03-30	160.229996
7083	2020-03-31	157.710007
7084	2020-04-01	152.110001
7085	2020-04-02	155.259995
7086	2020-04-03	153.830002
7087	2020-04-06	165.270004
7088	2020-04-07	163.490005
7089	2020-04-08	165.130005
7090	2020-04-09	165.139999
7091	2020-04-13	165.509995
7092	2020-04-14	173.699997
7093	2020-04-15	171.880005
7094	2020-04-16	177.039993
7095	2020-04-17	178.600006
7096	2020-04-20	175.059998
7097	2020-04-21	167.820007
7098	2020-04-22	173.520004
7099	2020-04-23	171.419998
7100	2020-04-24	174.550003
7101	2020-04-27	174.050003
7102	2020-04-28	169.809998
7103	2020-04-29	177.429993
7104	2020-04-30	179.210007
7105	2020-05-01	174.570007
7106	2020-05-04	178.839996
7107	2020-05-05	180.759995
7108	2020-05-06	182.539993
7109	2020-05-07	183.600006
7110	2020-05-08	184.679993
7111	2020-05-11	186.740005
7112	2020-05-12	182.509995
7113	2020-05-13	179.75
7114	2020-05-14	180.529999
7115	2020-05-15	183.160004
7116	2020-05-18	184.910004
7117	2020-05-19	183.630005
7118	2020-05-20	185.660004
7119	2020-05-21	183.429993
7120	2020-05-22	183.509995
7121	2020-05-26	181.570007
7122	2020-05-27	181.809998
7123	2020-05-28	181.399994
7124	2020-05-29	183.25
7125	2020-06-01	182.830002
7126	2020-06-02	184.910004
7127	2020-06-03	185.360001
7128	2020-06-04	182.919998
7129	2020-06-05	187.199997
7130	2020-06-08	188.360001
7131	2020-06-09	189.800003
7132	2020-06-10	196.839996
7133	2020-06-11	186.270004
7134	2020-06-12	187.740005
7135	2020-06-15	188.940002
7136	2020-06-16	193.570007
7137	2020-06-17	194.240005
7138	2020-06-18	196.320007
7139	2020-06-19	195.149994
7140	2020-06-22	200.570007
7141	2020-06-23	201.910004
7142	2020-06-24	197.839996
7143	2020-06-25	200.339996
7144	2020-06-26	196.330002
7145	2020-06-29	198.440002
7146	2020-06-30	203.509995
7147	2020-07-01	204.699997
7148	2020-07-02	206.259995
7149	2020-07-06	210.699997
7150	2020-07-07	208.25
7151	2020-07-08	212.830002
7152	2020-07-09	214.320007
7153	2020-07-10	213.669998
7154	2020-07-13	207.070007
7155	2020-07-14	208.350006
7156	2020-07-15	208.039993
7157	2020-07-16	203.919998
7158	2020-07-17	202.880005
7159	2020-07-20	211.600006
7160	2020-07-21	208.75
7161	2020-07-22	211.75
7162	2020-07-23	202.539993
7163	2020-07-24	201.300003
7164	2020-07-27	203.850006
7165	2020-07-28	202.020004
7166	2020-07-29	204.059998
7167	2020-07-30	203.899994
7168	2020-07-31	205.009995
7169	2020-08-03	216.539993
7170	2020-08-04	213.289993
7171	2020-08-05	212.940002
7172	2020-08-06	216.350006
7173	2020-08-07	212.479996
7174	2020-08-10	208.25
7175	2020-08-11	203.380005
7176	2020-08-12	209.190002
7177	2020-08-13	208.699997
7178	2020-08-14	208.899994
7179	2020-08-17	210.279999
7180	2020-08-18	211.490005
7181	2020-08-19	209.699997
7182	2020-08-20	214.580002
7183	2020-08-21	213.020004
7184	2020-08-24	213.690002
7185	2020-08-25	216.470001
7186	2020-08-26	221.149994
7187	2020-08-27	226.580002
7188	2020-08-28	228.910004
7189	2020-08-31	225.529999
7190	2020-09-01	227.270004
7191	2020-09-02	231.649994
7192	2020-09-03	217.300003
7193	2020-09-04	214.25
7194	2020-09-08	202.660004
7195	2020-09-09	211.289993
7196	2020-09-10	205.369995
7197	2020-09-11	204.029999
7198	2020-09-14	205.410004
7199	2020-09-15	208.779999
7200	2020-09-16	205.050003
7201	2020-09-17	202.910004
7202	2020-09-18	200.389999
7203	2020-09-21	202.539993
7204	2020-09-22	207.419998
7205	2020-09-23	200.589996
7206	2020-09-24	203.190002
7207	2020-09-25	207.820007
7208	2020-09-28	209.440002
7209	2020-09-29	207.259995
7210	2020-09-30	210.330002
7211	2020-10-01	212.460007
7212	2020-10-02	206.190002
7213	2020-10-05	210.380005
7214	2020-10-06	205.910004
7215	2020-10-07	209.830002
7216	2020-10-08	210.580002
7217	2020-10-09	215.809998
7218	2020-10-12	221.399994
7219	2020-10-13	222.860001
7220	2020-10-14	220.860001
7221	2020-10-15	219.660004
7222	2020-10-16	219.660004
7223	2020-10-19	214.220001
7224	2020-10-20	214.649994
7225	2020-10-21	214.800003
7226	2020-10-22	214.889999
7227	2020-10-23	216.229996
7228	2020-10-26	210.080002
7229	2020-10-27	213.25
7230	2020-10-28	202.679993
7231	2020-10-29	204.720001
7232	2020-10-30	202.470001
7233	2020-11-02	202.330002
7234	2020-11-03	206.429993
7235	2020-11-04	216.389999
7236	2020-11-05	223.289993
7237	2020-11-06	223.720001
7238	2020-11-09	218.389999
7239	2020-11-10	211.009995
7240	2020-11-11	216.550003
7241	2020-11-12	215.440002
7242	2020-11-13	216.509995
7243	2020-11-16	217.229996
7244	2020-11-17	214.460007
7245	2020-11-18	211.080002
7246	2020-11-19	212.419998
7247	2020-11-20	210.389999
7248	2020-11-23	210.110001
7249	2020-11-24	213.860001
7250	2020-11-25	213.869995
7251	2020-11-27	215.229996
7252	2020-11-30	214.070007
7253	2020-12-01	216.210007
7254	2020-12-02	215.369995
7255	2020-12-03	214.240005
7256	2020-12-04	214.360001
7257	2020-12-07	214.289993
7258	2020-12-08	216.009995
7259	2020-12-09	211.800003
7260	2020-12-10	210.520004
7261	2020-12-11	213.259995
7262	2020-12-14	214.199997
7263	2020-12-15	214.130005
7264	2020-12-16	219.279999
7265	2020-12-17	219.419998
7266	2020-12-18	218.589996
7267	2020-12-21	222.589996
7268	2020-12-22	223.940002
7269	2020-12-23	221.020004
7270	2020-12-24	222.75
7271	2020-12-28	224.960007
7272	2020-12-29	224.149994
7273	2020-12-30	221.679993
7274	2020-12-31	222.419998
7275	2021-01-04	217.690002
7276	2021-01-05	217.899994
7277	2021-01-06	212.25
7278	2021-01-07	218.289993
7279	2021-01-08	219.619995
7280	2021-01-11	217.490005
7281	2021-01-12	214.929993
7282	2021-01-13	216.339996
7283	2021-01-14	213.020004
7284	2021-01-15	212.649994
7285	2021-01-19	216.440002
7286	2021-01-20	224.339996
7287	2021-01-21	224.970001
7288	2021-01-22	225.949997
7289	2021-01-25	229.529999
7290	2021-01-26	232.330002
7291	2021-01-27	232.899994
7292	2021-01-28	238.929993
7293	2021-01-29	231.960007
7294	2021-02-01	239.649994
7295	2021-02-02	239.509995
7296	2021-02-03	243
7297	2021-02-04	242.009995
7298	2021-02-05	242.199997
7299	2021-02-08	242.470001
7300	2021-02-09	243.770004
7301	2021-02-10	242.820007
7302	2021-02-11	244.490005
7303	2021-02-12	244.990005
7304	2021-02-16	243.699997
7305	2021-02-17	244.199997
7306	2021-02-18	243.789993
7307	2021-02-19	240.970001
7308	2021-02-22	234.509995
7309	2021-02-23	233.270004
7310	2021-02-24	234.550003
7311	2021-02-25	228.990005
7312	2021-02-26	232.380005
7313	2021-03-01	236.940002
7314	2021-03-02	233.869995
7315	2021-03-03	227.559998
7316	2021-03-04	226.729996
7317	2021-03-05	231.600006
7318	2021-03-08	227.389999
7319	2021-03-09	233.779999
7320	2021-03-10	232.419998
7321	2021-03-11	237.130005
7322	2021-03-12	235.75
7323	2021-03-15	234.809998
7324	2021-03-16	237.710007
7325	2021-03-17	237.039993
7326	2021-03-18	230.720001
7327	2021-03-19	230.350006
7328	2021-03-22	235.990005
7329	2021-03-23	237.580002
7330	2021-03-24	235.460007
7331	2021-03-25	232.339996
7332	2021-03-26	236.479996
7333	2021-03-29	235.240005
7334	2021-03-30	231.850006
7335	2021-03-31	235.770004
7336	2021-04-01	242.350006
7337	2021-04-05	249.070007
7338	2021-04-06	247.860001
7339	2021-04-07	249.899994
7340	2021-04-08	253.25
7341	2021-04-09	255.850006
7342	2021-04-12	255.910004
7343	2021-04-13	258.48999
7344	2021-04-14	255.589996
7345	2021-04-15	259.5
7346	2021-04-16	260.73999
7347	2021-04-19	258.73999
7348	2021-04-20	258.26001
7349	2021-04-21	260.579987
7350	2021-04-22	257.170013
7351	2021-04-23	261.149994
7352	2021-04-26	261.549988
7353	2021-04-27	261.970001
7354	2021-04-28	254.559998
7355	2021-04-29	252.509995
7356	2021-04-30	252.179993
7357	2021-05-03	251.860001
7358	2021-05-04	247.789993
7359	2021-05-05	246.470001
7360	2021-05-06	249.729996
7361	2021-05-07	252.460007
7362	2021-05-10	247.179993
7363	2021-05-11	246.229996
7364	2021-05-12	239
7365	2021-05-13	243.029999
7366	2021-05-14	248.149994
7367	2021-05-17	245.179993
7368	2021-05-18	243.080002
7369	2021-05-19	243.119995
7370	2021-05-20	246.479996
7371	2021-05-21	245.169998
7372	2021-05-24	250.779999
7373	2021-05-25	251.720001
7374	2021-05-26	251.490005
7375	2021-05-27	249.309998
7376	2021-05-28	249.679993
7377	2021-06-01	247.399994
7378	2021-06-02	247.300003
7379	2021-06-03	245.710007
7380	2021-06-04	250.789993
7381	2021-06-07	253.809998
7382	2021-06-08	252.570007
7383	2021-06-09	253.589996
7384	2021-06-10	257.23999
7385	2021-06-11	257.890015
7386	2021-06-14	259.890015
7387	2021-06-15	258.359985
7388	2021-06-16	257.380005
7389	2021-06-17	260.899994
7390	2021-06-18	259.429993
7391	2021-06-21	262.630005
7392	2021-06-22	265.51001
7393	2021-06-23	265.269989
7394	2021-06-24	266.690002
7395	2021-06-25	265.019989
7396	2021-06-28	268.720001
7397	2021-06-29	271.399994
7398	2021-06-30	270.899994
7399	2021-07-01	271.600006
7400	2021-07-02	277.649994
7401	2021-07-06	277.660004
7402	2021-07-07	279.929993
7403	2021-07-08	277.420013
7404	2021-07-09	277.940002
7405	2021-07-12	277.320007
7406	2021-07-13	280.980011
7407	2021-07-14	282.51001
7408	2021-07-15	281.029999
7409	2021-07-16	280.75
7410	2021-07-19	277.01001
7411	2021-07-20	279.320007
7412	2021-07-21	281.399994
7413	2021-07-22	286.140015
7414	2021-07-23	289.670013
7415	2021-07-26	289.049988
7416	2021-07-27	286.540009
7417	2021-07-28	286.220001
7418	2021-07-29	286.5
7419	2021-07-30	284.910004
7420	2021-08-02	284.820007
7421	2021-08-03	287.119995
7422	2021-08-04	286.51001
7423	2021-08-05	289.519989
7424	2021-08-06	289.459991
7425	2021-08-09	288.329987
7426	2021-08-10	286.440002
7427	2021-08-11	286.950012
7428	2021-08-12	289.809998
7429	2021-08-13	292.850006
7430	2021-08-16	294.600006
7431	2021-08-17	293.079987
7432	2021-08-18	290.730011
7433	2021-08-19	296.769989
7434	2021-08-20	304.359985
7435	2021-08-23	304.649994
7436	2021-08-24	302.619995
7437	2021-08-25	302.01001
7438	2021-08-26	299.089996
7439	2021-08-27	299.720001
7440	2021-08-30	303.589996
7441	2021-08-31	301.880005
7442	2021-09-01	301.829987
7443	2021-09-02	301.149994
7444	2021-09-03	301.140015
7445	2021-09-07	300.179993
7446	2021-09-08	300.209991
7447	2021-09-09	297.25
7448	2021-09-10	295.709991
7449	2021-09-13	296.98999
7450	2021-09-14	299.790009
7451	2021-09-15	304.820007
7452	2021-09-16	305.220001
7453	2021-09-17	299.869995
7454	2021-09-20	294.299988
7455	2021-09-21	294.799988
7456	2021-09-22	298.579987
7457	2021-09-23	299.559998
7458	2021-09-24	299.350006
7459	2021-09-27	294.170013
7460	2021-09-28	283.519989
7461	2021-09-29	284
7462	2021-09-30	281.920013
7463	2021-10-01	289.100006
7464	2021-10-04	283.109985
7465	2021-10-05	288.76001
7466	2021-10-06	293.109985
7467	2021-10-07	294.850006
7468	2021-10-08	294.850006
7469	2021-10-11	294.230011
7470	2021-10-12	292.880005
7471	2021-10-13	296.309998
7472	2021-10-14	302.75
7473	2021-10-15	304.209991
7474	2021-10-18	307.290009
7475	2021-10-19	308.230011
7476	2021-10-20	307.410004
7477	2021-10-21	310.76001
7478	2021-10-22	309.160004
7479	2021-10-25	308.130005
7480	2021-10-26	310.109985
7481	2021-10-27	323.170013
7482	2021-10-28	324.350006
7483	2021-10-29	331.619995
7484	2021-11-01	329.369995
7485	2021-11-02	333.130005
7486	2021-11-03	334
7487	2021-11-04	336.440002
7488	2021-11-05	336.059998
7489	2021-11-08	336.98999
7490	2021-11-09	335.950012
7491	2021-11-10	330.799988
7492	2021-11-11	332.429993
7493	2021-11-12	336.720001
7494	2021-11-15	336.070007
7495	2021-11-16	339.51001
7496	2021-11-17	339.119995
7497	2021-11-18	341.269989
7498	2021-11-19	343.109985
7499	2021-11-22	339.829987
7500	2021-11-23	337.679993
7501	2021-11-24	337.910004
7502	2021-11-26	329.679993
7503	2021-11-29	336.630005
7504	2021-11-30	330.589996
7505	2021-12-01	330.079987
7506	2021-12-02	329.48999
7507	2021-12-03	323.01001
7508	2021-12-06	326.190002
7509	2021-12-07	334.920013
7510	2021-12-08	334.970001
7511	2021-12-09	333.100006
7512	2021-12-10	342.540009
7513	2021-12-13	339.399994
7514	2021-12-14	328.339996
7515	2021-12-15	334.649994
7516	2021-12-16	324.899994
7517	2021-12-17	323.799988
7518	2021-12-20	319.910004
7519	2021-12-21	327.290009
7520	2021-12-22	333.200012
7521	2021-12-23	334.690002
7522	2021-12-27	342.450012
7523	2021-12-28	341.25
7524	2021-12-29	341.950012
7525	2021-12-30	339.320007
7526	2021-12-31	336.320007
7527	2022-01-03	334.75
7528	2022-01-04	329.01001
7529	2022-01-05	316.380005
7530	2022-01-06	313.880005
7531	2022-01-07	314.040009
7532	2022-01-10	314.269989
7533	2022-01-11	314.980011
7534	2022-01-12	318.269989
7535	2022-01-13	304.799988
7536	2022-01-14	310.200012
7537	2022-01-18	302.649994
7538	2022-01-19	303.329987
7539	2022-01-20	301.600006
7540	2022-01-21	296.029999
7541	2022-01-24	296.369995
7542	2022-01-25	288.48999
7543	2022-01-26	296.709991
7544	2022-01-27	299.839996
7545	2022-01-28	308.26001
7546	2022-01-31	310.980011
7547	2022-02-01	308.76001
7548	2022-02-02	313.459991
7549	2022-02-03	301.25
7550	2022-02-04	305.940002
7551	2022-02-07	300.950012
7552	2022-02-08	304.559998
7553	2022-02-09	311.209991
7554	2022-02-10	302.380005
7555	2022-02-11	295.040009
7556	2022-02-14	295
7557	2022-02-15	300.470001
7558	2022-02-16	299.5
7559	2022-02-17	290.730011
7560	2022-02-18	287.929993

145 KiB Raw Blame History

145 KiB

Raw Blame History