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

145 KiB Raw Blame History

145 KiB

Raw Blame History