historical-prices/data_cache/SPY.csv

1	date	close
2	1993-01-29 00:00:00	24.24141502380371
3	1993-02-01 00:00:00	24.413820266723636
4	1993-02-02 00:00:00	24.46553611755371
5	1993-02-03 00:00:00	24.724159240722656
6	1993-02-04 00:00:00	24.82760238647461
7	1993-02-05 00:00:00	24.81036949157715
8	1993-02-08 00:00:00	24.81036949157715
9	1993-02-09 00:00:00	24.63796043395996
10	1993-02-10 00:00:00	24.672443389892575
11	1993-02-11 00:00:00	24.79313850402832
12	1993-02-12 00:00:00	24.60348320007324
13	1993-02-16 00:00:00	23.98277473449707
14	1993-02-17 00:00:00	23.96553421020508
15	1993-02-18 00:00:00	23.94831085205078
16	1993-02-19 00:00:00	24.034507751464844
17	1993-02-22 00:00:00	24.120723724365234
18	1993-02-23 00:00:00	24.103466033935547
19	1993-02-24 00:00:00	24.413820266723636
20	1993-02-25 00:00:00	24.46553611755371
21	1993-02-26 00:00:00	24.50001716613769
22	1993-03-01 00:00:00	24.43106460571289
23	1993-03-02 00:00:00	24.79313850402832
24	1993-03-03 00:00:00	24.89657592773437
25	1993-03-04 00:00:00	24.75865173339844
26	1993-03-05 00:00:00	24.689672470092773
27	1993-03-08 00:00:00	25.24141502380371
28	1993-03-09 00:00:00	25.155187606811523
29	1993-03-10 00:00:00	25.206926345825195
30	1993-03-11 00:00:00	25.13796615600586
31	1993-03-12 00:00:00	24.879344940185547
32	1993-03-15 00:00:00	25.00003433227539
33	1993-03-16 00:00:00	25.00003433227539
34	1993-03-17 00:00:00	24.844867706298828
35	1993-03-18 00:00:00	25.00003433227539
36	1993-03-19 00:00:00	24.962207794189453
37	1993-03-22 00:00:00	24.82362174987793
38	1993-03-23 00:00:00	24.875585556030277
39	1993-03-24 00:00:00	24.875585556030277
40	1993-03-25 00:00:00	25.03149032592773
41	1993-03-26 00:00:00	24.892906188964844
42	1993-03-29 00:00:00	24.996845245361328
43	1993-03-30 00:00:00	25.066137313842773
44	1993-03-31 00:00:00	25.048812866210938
45	1993-04-01 00:00:00	24.962207794189453
46	1993-04-02 00:00:00	24.442514419555664
47	1993-04-05 00:00:00	24.56377601623535
48	1993-04-06 00:00:00	24.494489669799805
49	1993-04-07 00:00:00	24.58108329772949
50	1993-04-08 00:00:00	24.546449661254883
51	1993-04-12 00:00:00	24.892906188964844
52	1993-04-13 00:00:00	24.944860458374023
53	1993-04-14 00:00:00	24.91023063659668
54	1993-04-15 00:00:00	24.91023063659668
55	1993-04-16 00:00:00	24.91023063659668
56	1993-04-19 00:00:00	24.80627822875977
57	1993-04-20 00:00:00	24.685020446777344
58	1993-04-21 00:00:00	24.66769218444824
59	1993-04-22 00:00:00	24.35590362548828
60	1993-04-23 00:00:00	24.251937866210938
61	1993-04-26 00:00:00	24.061418533325195
62	1993-04-27 00:00:00	24.32124137878418
63	1993-04-28 00:00:00	24.2692813873291
64	1993-04-29 00:00:00	24.37322235107422
65	1993-04-30 00:00:00	24.407861709594727
66	1993-05-03 00:00:00	24.56377601623535
67	1993-05-04 00:00:00	24.650365829467773
68	1993-05-05 00:00:00	24.71968078613281
69	1993-05-06 00:00:00	24.63306427001953
70	1993-05-07 00:00:00	24.58108329772949
71	1993-05-10 00:00:00	24.63306427001953
72	1993-05-11 00:00:00	24.73699951171875
73	1993-05-12 00:00:00	24.702354431152344
74	1993-05-13 00:00:00	24.407861709594727
75	1993-05-14 00:00:00	24.390552520751957
76	1993-05-17 00:00:00	24.47715187072754
77	1993-05-18 00:00:00	24.45982360839844
78	1993-05-19 00:00:00	24.962207794189453
79	1993-05-20 00:00:00	25.03149032592773
80	1993-05-21 00:00:00	24.80627822875977
81	1993-05-24 00:00:00	24.91023063659668
82	1993-05-25 00:00:00	24.962207794189453
83	1993-05-26 00:00:00	25.273988723754883
84	1993-05-27 00:00:00	25.187387466430664
85	1993-05-28 00:00:00	25.066137313842773
86	1993-06-01 00:00:00	25.308639526367188
87	1993-06-02 00:00:00	25.273988723754883
88	1993-06-03 00:00:00	25.187387466430664
89	1993-06-04 00:00:00	25.100770950317383
90	1993-06-07 00:00:00	25.014158248901367
91	1993-06-08 00:00:00	24.788970947265625
92	1993-06-09 00:00:00	24.875585556030277
93	1993-06-10 00:00:00	24.892906188964844
94	1993-06-11 00:00:00	24.996845245361328
95	1993-06-14 00:00:00	24.962207794189453
96	1993-06-15 00:00:00	24.91023063659668
97	1993-06-16 00:00:00	24.962207794189453
98	1993-06-17 00:00:00	25.048812866210938
99	1993-06-18 00:00:00	24.842517852783203
100	1993-06-21 00:00:00	24.89487648010254
101	1993-06-22 00:00:00	24.912309646606445
102	1993-06-23 00:00:00	24.685516357421875
103	1993-06-24 00:00:00	25.016992568969727
104	1993-06-25 00:00:00	24.99955368041992
105	1993-06-28 00:00:00	25.278663635253903
106	1993-06-29 00:00:00	25.156551361083984
107	1993-06-30 00:00:00	25.156551361083984
108	1993-07-01 00:00:00	25.08677673339844
109	1993-07-02 00:00:00	24.94721221923828
110	1993-07-06 00:00:00	24.685516357421875
111	1993-07-07 00:00:00	24.755300521850582
112	1993-07-08 00:00:00	25.0344295501709
113	1993-07-09 00:00:00	25.10421371459961
114	1993-07-12 00:00:00	25.08677673339844
115	1993-07-13 00:00:00	25.06932258605957
116	1993-07-14 00:00:00	25.156551361083984
117	1993-07-15 00:00:00	25.0518798828125
118	1993-07-16 00:00:00	24.98208999633789
119	1993-07-19 00:00:00	24.96465110778809
120	1993-07-20 00:00:00	25.0344295501709
121	1993-07-21 00:00:00	25.016992568969727
122	1993-07-22 00:00:00	24.842517852783203
123	1993-07-23 00:00:00	24.96465110778809
124	1993-07-26 00:00:00	25.10421371459961
125	1993-07-27 00:00:00	25.08677673339844
126	1993-07-28 00:00:00	25.0344295501709
127	1993-07-29 00:00:00	25.17400360107422
128	1993-07-30 00:00:00	25.0344295501709
129	1993-08-02 00:00:00	25.10421371459961
130	1993-08-03 00:00:00	25.12164878845215
131	1993-08-04 00:00:00	25.12164878845215
132	1993-08-05 00:00:00	25.06932258605957
133	1993-08-06 00:00:00	25.10421371459961
134	1993-08-09 00:00:00	25.243785858154297
135	1993-08-10 00:00:00	25.22633552551269
136	1993-08-11 00:00:00	25.22633552551269
137	1993-08-12 00:00:00	25.156551361083984
138	1993-08-13 00:00:00	25.191436767578125
139	1993-08-16 00:00:00	25.331003189086918
140	1993-08-17 00:00:00	25.41822624206543
141	1993-08-18 00:00:00	25.55780029296875
142	1993-08-19 00:00:00	25.55780029296875
143	1993-08-20 00:00:00	25.57523727416992
144	1993-08-23 00:00:00	25.52290344238281
145	1993-08-24 00:00:00	25.80204391479492
146	1993-08-25 00:00:00	25.819480895996094
147	1993-08-26 00:00:00	25.836933135986328
148	1993-08-27 00:00:00	25.819480895996094
149	1993-08-30 00:00:00	25.924156188964844
150	1993-08-31 00:00:00	25.99394416809082
151	1993-09-01 00:00:00	25.95903587341309
152	1993-09-02 00:00:00	25.871829986572266
153	1993-09-03 00:00:00	25.8892822265625
154	1993-09-07 00:00:00	25.714805603027344
155	1993-09-08 00:00:00	25.627595901489254
156	1993-09-09 00:00:00	25.67992782592773
157	1993-09-10 00:00:00	25.906702041625977
158	1993-09-13 00:00:00	25.924156188964844
159	1993-09-14 00:00:00	25.819480895996094
160	1993-09-15 00:00:00	25.8892822265625
161	1993-09-16 00:00:00	25.78458404541016
162	1993-09-17 00:00:00	25.73458671569824
163	1993-09-20 00:00:00	25.523948669433597
164	1993-09-21 00:00:00	25.436168670654297
165	1993-09-22 00:00:00	25.646825790405277
166	1993-09-23 00:00:00	25.787281036376957
167	1993-09-24 00:00:00	25.717041015625
168	1993-09-27 00:00:00	25.99791145324707
169	1993-09-28 00:00:00	25.945240020751957
170	1993-09-29 00:00:00	25.857479095458984
171	1993-09-30 00:00:00	25.804821014404297
172	1993-10-01 00:00:00	25.92769241333008
173	1993-10-04 00:00:00	25.96280670166016
174	1993-10-05 00:00:00	25.92769241333008
175	1993-10-06 00:00:00	25.910144805908203
176	1993-10-07 00:00:00	25.839927673339844
177	1993-10-08 00:00:00	25.875030517578125
178	1993-10-11 00:00:00	25.92769241333008
179	1993-10-12 00:00:00	25.96280670166016
180	1993-10-13 00:00:00	25.96280670166016
181	1993-10-14 00:00:00	26.29634475708008
182	1993-10-15 00:00:00	26.43678855895996
183	1993-10-18 00:00:00	26.36655807495117
184	1993-10-19 00:00:00	26.1734619140625
185	1993-10-20 00:00:00	26.208553314208984
186	1993-10-21 00:00:00	26.1734619140625
187	1993-10-22 00:00:00	26.050596237182617
188	1993-10-25 00:00:00	26.120779037475582
189	1993-10-26 00:00:00	26.103242874145508
190	1993-10-27 00:00:00	26.120779037475582
191	1993-10-28 00:00:00	26.313884735107425
192	1993-10-29 00:00:00	26.313884735107425
193	1993-11-01 00:00:00	26.38411903381348
194	1993-11-02 00:00:00	26.36655807495117
195	1993-11-03 00:00:00	26.033031463623047
196	1993-11-04 00:00:00	25.75215148925781
197	1993-11-05 00:00:00	25.875030517578125
198	1993-11-08 00:00:00	25.910144805908203
199	1993-11-09 00:00:00	25.92769241333008
200	1993-11-10 00:00:00	26.120779037475582
201	1993-11-11 00:00:00	26.050596237182617
202	1993-11-12 00:00:00	26.1734619140625
203	1993-11-15 00:00:00	26.15590476989746
204	1993-11-16 00:00:00	26.278793334960938
205	1993-11-17 00:00:00	26.138351440429688
206	1993-11-18 00:00:00	26.0681209564209
207	1993-11-19 00:00:00	26.015460968017575
208	1993-11-22 00:00:00	25.857479095458984
209	1993-11-23 00:00:00	25.99791145324707
210	1993-11-24 00:00:00	26.103242874145508
211	1993-11-26 00:00:00	26.120779037475582
212	1993-11-29 00:00:00	26.015460968017575
213	1993-11-30 00:00:00	26.033031463623047
214	1993-12-01 00:00:00	26.0681209564209
215	1993-12-02 00:00:00	26.138351440429688
216	1993-12-03 00:00:00	26.24367904663086
217	1993-12-06 00:00:00	26.331453323364254
218	1993-12-07 00:00:00	26.313884735107425
219	1993-12-08 00:00:00	26.313884735107425
220	1993-12-09 00:00:00	26.22612571716309
221	1993-12-10 00:00:00	26.1734619140625
222	1993-12-13 00:00:00	26.331453323364254
223	1993-12-14 00:00:00	26.138351440429688
224	1993-12-15 00:00:00	26.103242874145508
225	1993-12-16 00:00:00	26.19101333618164
226	1993-12-17 00:00:00	26.334949493408203
227	1993-12-20 00:00:00	26.370288848876957
228	1993-12-21 00:00:00	26.281951904296875
229	1993-12-22 00:00:00	26.45867156982422
230	1993-12-23 00:00:00	26.44099998474121
231	1993-12-27 00:00:00	26.582386016845703
232	1993-12-28 00:00:00	26.635425567626957
233	1993-12-29 00:00:00	26.60006332397461
234	1993-12-30 00:00:00	26.494007110595703
235	1993-12-31 00:00:00	26.35263442993164
236	1994-01-03 00:00:00	26.281951904296875
237	1994-01-04 00:00:00	26.38797378540039
238	1994-01-05 00:00:00	26.44099998474121
239	1994-01-06 00:00:00	26.44099998474121
240	1994-01-07 00:00:00	26.60006332397461
241	1994-01-10 00:00:00	26.918216705322266
242	1994-01-11 00:00:00	26.86519432067871
243	1994-01-12 00:00:00	26.776796340942383
244	1994-01-13 00:00:00	26.70611000061035
245	1994-01-14 00:00:00	26.81216049194336
246	1994-01-17 00:00:00	26.81216049194336
247	1994-01-18 00:00:00	26.84749794006348
248	1994-01-19 00:00:00	26.776796340942383
249	1994-01-20 00:00:00	26.84749794006348
250	1994-01-21 00:00:00	26.79448127746582
251	1994-01-24 00:00:00	26.688425064086918
252	1994-01-25 00:00:00	26.688425064086918
253	1994-01-26 00:00:00	26.75913429260254
254	1994-01-27 00:00:00	27.006568908691406
255	1994-01-28 00:00:00	27.0772647857666
256	1994-01-31 00:00:00	27.271692276000977
257	1994-02-01 00:00:00	27.130313873291016
258	1994-02-02 00:00:00	27.307056427001957
259	1994-02-03 00:00:00	27.18334007263184
260	1994-02-04 00:00:00	26.56472969055176
261	1994-02-07 00:00:00	26.688425064086918
262	1994-02-08 00:00:00	26.70611000061035
263	1994-02-09 00:00:00	26.81216049194336
264	1994-02-10 00:00:00	26.582386016845703
265	1994-02-11 00:00:00	26.670766830444336
266	1994-02-14 00:00:00	26.70611000061035
267	1994-02-15 00:00:00	26.84749794006348
268	1994-02-16 00:00:00	26.8298397064209
269	1994-02-17 00:00:00	26.670766830444336
270	1994-02-18 00:00:00	26.51169776916504
271	1994-02-22 00:00:00	26.776796340942383
272	1994-02-23 00:00:00	26.70611000061035
273	1994-02-24 00:00:00	26.35263442993164
274	1994-02-25 00:00:00	26.476354598999023
275	1994-02-28 00:00:00	26.476354598999023
276	1994-03-01 00:00:00	26.370288848876957
277	1994-03-02 00:00:00	26.405662536621094
278	1994-03-03 00:00:00	26.334949493408203
279	1994-03-04 00:00:00	26.405662536621094
280	1994-03-07 00:00:00	26.547046661376957
281	1994-03-08 00:00:00	26.44099998474121
282	1994-03-09 00:00:00	26.56472969055176
283	1994-03-10 00:00:00	26.35263442993164
284	1994-03-11 00:00:00	26.494007110595703
285	1994-03-14 00:00:00	26.529375076293945
286	1994-03-15 00:00:00	26.51169776916504
287	1994-03-16 00:00:00	26.723785400390625
288	1994-03-17 00:00:00	26.723785400390625
289	1994-03-18 00:00:00	26.717966079711918
290	1994-03-21 00:00:00	26.64683723449707
291	1994-03-22 00:00:00	26.717966079711918
292	1994-03-23 00:00:00	26.700183868408203
293	1994-03-24 00:00:00	26.38022804260254
294	1994-03-25 00:00:00	26.131336212158203
295	1994-03-28 00:00:00	26.166887283325195
296	1994-03-29 00:00:00	25.651376724243164
297	1994-03-30 00:00:00	25.29583168029785
298	1994-03-31 00:00:00	25.3669548034668
299	1994-04-04 00:00:00	24.975873947143555
300	1994-04-05 00:00:00	25.49138069152832
301	1994-04-06 00:00:00	25.49138069152832
302	1994-04-07 00:00:00	25.615827560424805
303	1994-04-08 00:00:00	25.4202823638916
304	1994-04-11 00:00:00	25.52694320678711
305	1994-04-12 00:00:00	25.49138069152832
306	1994-04-13 00:00:00	25.358043670654297
307	1994-04-14 00:00:00	25.3669548034668
308	1994-04-15 00:00:00	25.3669548034668
309	1994-04-18 00:00:00	25.198078155517575
310	1994-04-19 00:00:00	25.23363494873047
311	1994-04-20 00:00:00	25.206972122192383
312	1994-04-21 00:00:00	25.544721603393555
313	1994-04-22 00:00:00	25.51806259155273
314	1994-04-25 00:00:00	25.784704208374023
315	1994-04-26 00:00:00	25.758020401000977
316	1994-04-28 00:00:00	25.571382522583008
317	1994-04-29 00:00:00	25.651376724243164
318	1994-05-02 00:00:00	25.811355590820312
319	1994-05-03 00:00:00	25.784704208374023
320	1994-05-04 00:00:00	25.74025535583496
321	1994-05-05 00:00:00	25.704702377319336
322	1994-05-06 00:00:00	25.455833435058597
323	1994-05-09 00:00:00	25.23363494873047
324	1994-05-10 00:00:00	25.42916488647461
325	1994-05-11 00:00:00	25.198078155517575
326	1994-05-12 00:00:00	25.3225212097168
327	1994-05-13 00:00:00	25.3225212097168
328	1994-05-16 00:00:00	25.331388473510746
329	1994-05-17 00:00:00	25.704702377319336
330	1994-05-18 00:00:00	25.891355514526367
331	1994-05-19 00:00:00	26.01579093933105
332	1994-05-20 00:00:00	25.91801643371582
333	1994-05-23 00:00:00	25.873579025268555
334	1994-05-24 00:00:00	25.98023796081543
335	1994-05-25 00:00:00	26.05133628845215
336	1994-05-26 00:00:00	26.069114685058597
337	1994-05-27 00:00:00	26.09576988220215
338	1994-05-31 00:00:00	26.06022453308105
339	1994-06-01 00:00:00	26.175765991210938
340	1994-06-02 00:00:00	26.149110794067383
341	1994-06-03 00:00:00	26.300220489501957
342	1994-06-06 00:00:00	26.29133415222168
343	1994-06-07 00:00:00	26.25575828552246
344	1994-06-08 00:00:00	26.042461395263672
345	1994-06-09 00:00:00	26.184659957885746
346	1994-06-10 00:00:00	26.22910499572754
347	1994-06-13 00:00:00	26.264667510986328
348	1994-06-14 00:00:00	26.469091415405277
349	1994-06-15 00:00:00	26.36244201660156
350	1994-06-16 00:00:00	26.415752410888672
351	1994-06-17 00:00:00	26.268308639526367
352	1994-06-20 00:00:00	26.04464530944824
353	1994-06-21 00:00:00	25.82095718383789
354	1994-06-22 00:00:00	25.91937065124512
355	1994-06-23 00:00:00	25.767282485961918
356	1994-06-24 00:00:00	25.230478286743164
357	1994-06-27 00:00:00	25.66887664794922
358	1994-06-28 00:00:00	25.54361724853516
359	1994-06-29 00:00:00	25.62412643432617
360	1994-06-30 00:00:00	25.463085174560547
361	1994-07-01 00:00:00	25.51675033569336
362	1994-07-05 00:00:00	25.65097045898437
363	1994-07-06 00:00:00	25.615198135375977
364	1994-07-07 00:00:00	25.722545623779297
365	1994-07-08 00:00:00	25.7136173248291
366	1994-07-11 00:00:00	25.62412643432617
367	1994-07-12 00:00:00	25.6599178314209
368	1994-07-13 00:00:00	25.70465850830078
369	1994-07-14 00:00:00	25.98200416564941
370	1994-07-15 00:00:00	25.99095916748047
371	1994-07-18 00:00:00	26.035694122314453
372	1994-07-19 00:00:00	25.98200416564941
373	1994-07-20 00:00:00	25.86569595336914
374	1994-07-21 00:00:00	25.91937065124512
375	1994-07-22 00:00:00	25.96411895751953
376	1994-07-25 00:00:00	25.999902725219727
377	1994-07-26 00:00:00	25.97304916381836
378	1994-07-27 00:00:00	25.97304916381836
379	1994-07-28 00:00:00	26.026750564575195
380	1994-07-29 00:00:00	26.286212921142575
381	1994-08-01 00:00:00	26.41146278381348
382	1994-08-02 00:00:00	26.447254180908203
383	1994-08-03 00:00:00	26.456186294555664
384	1994-08-04 00:00:00	26.30409049987793
385	1994-08-05 00:00:00	26.21464157104492
386	1994-08-08 00:00:00	26.27726554870605
387	1994-08-09 00:00:00	26.321996688842773
388	1994-08-10 00:00:00	26.420408248901367
389	1994-08-11 00:00:00	26.321996688842773
390	1994-08-12 00:00:00	26.527774810791016
391	1994-08-15 00:00:00	26.51883316040039
392	1994-08-16 00:00:00	26.70671844482422
393	1994-08-17 00:00:00	26.68882369995117
394	1994-08-18 00:00:00	26.599353790283203
395	1994-08-19 00:00:00	26.581449508666992
396	1994-08-22 00:00:00	26.554616928100582
397	1994-08-23 00:00:00	26.70671844482422
398	1994-08-24 00:00:00	26.99302101135254
399	1994-08-25 00:00:00	26.921443939208984
400	1994-08-26 00:00:00	27.3061580657959
401	1994-08-29 00:00:00	27.28825187683105
402	1994-08-30 00:00:00	27.359838485717773
403	1994-08-31 00:00:00	27.28825187683105
404	1994-09-01 00:00:00	27.19879531860352
405	1994-09-02 00:00:00	27.082469940185547
406	1994-09-06 00:00:00	27.091440200805664
407	1994-09-07 00:00:00	27.064605712890625
408	1994-09-08 00:00:00	27.19879531860352
409	1994-09-09 00:00:00	26.912492752075195
410	1994-09-12 00:00:00	26.831974029541016
411	1994-09-13 00:00:00	26.912492752075195
412	1994-09-14 00:00:00	26.939327239990234
413	1994-09-15 00:00:00	27.27933120727539
414	1994-09-16 00:00:00	27.085174560546875
415	1994-09-19 00:00:00	27.112184524536133
416	1994-09-20 00:00:00	26.599102020263672
417	1994-09-21 00:00:00	26.599102020263672
418	1994-09-22 00:00:00	26.53609275817871
419	1994-09-23 00:00:00	26.44607734680176
420	1994-09-26 00:00:00	26.581100463867188
421	1994-09-27 00:00:00	26.5631046295166
422	1994-09-28 00:00:00	26.77012634277344
423	1994-09-29 00:00:00	26.635107040405277
424	1994-09-30 00:00:00	26.599102020263672
425	1994-10-03 00:00:00	26.53609275817871
426	1994-10-04 00:00:00	26.14002799987793
427	1994-10-05 00:00:00	26.149049758911133
428	1994-10-06 00:00:00	26.06803321838379
429	1994-10-07 00:00:00	26.18505477905273
430	1994-10-10 00:00:00	26.464082717895508
431	1994-10-11 00:00:00	26.86013412475586
432	1994-10-12 00:00:00	26.896141052246094
433	1994-10-13 00:00:00	26.98615837097168
434	1994-10-14 00:00:00	27.103181838989254
435	1994-10-17 00:00:00	27.049171447753903
436	1994-10-18 00:00:00	26.98615837097168
437	1994-10-19 00:00:00	27.112184524536133
438	1994-10-20 00:00:00	26.93214225769043
439	1994-10-21 00:00:00	26.82414436340332
440	1994-10-24 00:00:00	26.599102020263672
441	1994-10-25 00:00:00	26.626117706298828
442	1994-10-26 00:00:00	26.72513198852539
443	1994-10-27 00:00:00	26.887163162231445
444	1994-10-28 00:00:00	27.45423698425293
445	1994-10-31 00:00:00	27.355224609375
446	1994-11-01 00:00:00	27.049171447753903
447	1994-11-02 00:00:00	26.896141052246094
448	1994-11-03 00:00:00	27.0401611328125
449	1994-11-04 00:00:00	26.68912506103516
450	1994-11-07 00:00:00	26.77012634277344
451	1994-11-08 00:00:00	26.9771785736084
452	1994-11-09 00:00:00	27.022178649902344
453	1994-11-10 00:00:00	26.833162307739254
454	1994-11-11 00:00:00	26.734134674072266
455	1994-11-14 00:00:00	26.98615837097168
456	1994-11-15 00:00:00	26.896141052246094
457	1994-11-16 00:00:00	26.98615837097168
458	1994-11-17 00:00:00	26.806129455566406
459	1994-11-18 00:00:00	26.77012634277344
460	1994-11-21 00:00:00	26.50008201599121
461	1994-11-22 00:00:00	25.924007415771484
462	1994-11-23 00:00:00	26.06803321838379
463	1994-11-25 00:00:00	26.19403648376465
464	1994-11-28 00:00:00	26.311058044433597
465	1994-11-29 00:00:00	26.30205345153809
466	1994-11-30 00:00:00	26.26604461669922
467	1994-12-01 00:00:00	26.005002975463867
468	1994-12-02 00:00:00	26.248044967651367
469	1994-12-05 00:00:00	26.275060653686523
470	1994-12-06 00:00:00	26.29305458068848
471	1994-12-07 00:00:00	26.10403633117676
472	1994-12-08 00:00:00	25.852006912231445
473	1994-12-09 00:00:00	25.95100975036621
474	1994-12-12 00:00:00	26.12204360961914
475	1994-12-13 00:00:00	26.22104835510254
476	1994-12-14 00:00:00	26.356069564819336
477	1994-12-15 00:00:00	26.437074661254883
478	1994-12-16 00:00:00	26.56621742248535
479	1994-12-19 00:00:00	26.602502822875977
480	1994-12-20 00:00:00	26.52084732055664
481	1994-12-21 00:00:00	26.802114486694336
482	1994-12-22 00:00:00	26.720457077026367
483	1994-12-23 00:00:00	26.747676849365234
484	1994-12-27 00:00:00	26.892845153808597
485	1994-12-28 00:00:00	26.756744384765625
486	1994-12-29 00:00:00	26.77489280700684
487	1994-12-30 00:00:00	26.45733070373535
488	1995-01-03 00:00:00	26.58435821533203
489	1995-01-04 00:00:00	26.71137046813965
490	1995-01-05 00:00:00	26.71137046813965
491	1995-01-06 00:00:00	26.738605499267575
492	1995-01-09 00:00:00	26.765817642211918
493	1995-01-10 00:00:00	26.79303550720215
494	1995-01-11 00:00:00	26.811180114746094
495	1995-01-12 00:00:00	26.820241928100582
496	1995-01-13 00:00:00	27.13783073425293
497	1995-01-16 00:00:00	27.30113220214844
498	1995-01-17 00:00:00	27.31022071838379
499	1995-01-18 00:00:00	27.282989501953125
500	1995-01-19 00:00:00	27.128738403320312
501	1995-01-20 00:00:00	27.0289363861084
502	1995-01-23 00:00:00	27.11059188842773
503	1995-01-24 00:00:00	27.146886825561523
504	1995-01-25 00:00:00	27.219480514526367
505	1995-01-26 00:00:00	27.246681213378903
506	1995-01-27 00:00:00	27.35557746887207
507	1995-01-30 00:00:00	27.237632751464844
508	1995-01-31 00:00:00	27.346513748168945
509	1995-02-01 00:00:00	27.337411880493164
510	1995-02-02 00:00:00	27.50075340270996
511	1995-02-03 00:00:00	27.890884399414062
512	1995-02-06 00:00:00	28.008848190307617
513	1995-02-07 00:00:00	28.045143127441406
514	1995-02-08 00:00:00	28.045143127441406
515	1995-02-09 00:00:00	28.045143127441406
516	1995-02-10 00:00:00	28.081432342529297
517	1995-02-13 00:00:00	28.090499877929688
518	1995-02-14 00:00:00	28.12677383422852
519	1995-02-15 00:00:00	28.28102684020996
520	1995-02-16 00:00:00	28.2447452545166
521	1995-02-17 00:00:00	28.1358585357666
522	1995-02-21 00:00:00	28.12677383422852
523	1995-02-22 00:00:00	28.335474014282227
524	1995-02-23 00:00:00	28.380847930908203
525	1995-02-24 00:00:00	28.45343017578125
526	1995-02-27 00:00:00	28.226585388183597
527	1995-02-28 00:00:00	28.462501525878903
528	1995-03-01 00:00:00	28.28102684020996
529	1995-03-02 00:00:00	28.31732749938965
530	1995-03-03 00:00:00	28.326400756835938
531	1995-03-06 00:00:00	28.34454917907715
532	1995-03-07 00:00:00	28.12677383422852
533	1995-03-08 00:00:00	28.199392318725582
534	1995-03-09 00:00:00	28.190309524536133
535	1995-03-10 00:00:00	28.607685089111328
536	1995-03-13 00:00:00	28.580455780029297
537	1995-03-14 00:00:00	28.789125442504883
538	1995-03-15 00:00:00	28.734697341918945
539	1995-03-16 00:00:00	28.90707778930664
540	1995-03-17 00:00:00	28.93583869934082
541	1995-03-20 00:00:00	28.93583869934082
542	1995-03-21 00:00:00	28.86285400390625
543	1995-03-22 00:00:00	28.890214920043945
544	1995-03-23 00:00:00	28.9084587097168
545	1995-03-24 00:00:00	29.318967819213867
546	1995-03-27 00:00:00	29.43754768371582
547	1995-03-28 00:00:00	29.43754768371582
548	1995-03-29 00:00:00	29.42845916748047
549	1995-03-30 00:00:00	29.373708724975582
550	1995-03-31 00:00:00	29.25512313842773
551	1995-04-03 00:00:00	29.328102111816406
552	1995-04-04 00:00:00	29.51966094970703
553	1995-04-05 00:00:00	29.51966094970703
554	1995-04-06 00:00:00	29.62913703918457
555	1995-04-07 00:00:00	29.601762771606445
556	1995-04-10 00:00:00	29.656492233276367
557	1995-04-11 00:00:00	29.55613136291504
558	1995-04-12 00:00:00	29.656492233276367
559	1995-04-13 00:00:00	29.820711135864254
560	1995-04-17 00:00:00	29.647367477416992
561	1995-04-18 00:00:00	29.54703712463379
562	1995-04-19 00:00:00	29.51966094970703
563	1995-04-20 00:00:00	29.56527709960937
564	1995-04-21 00:00:00	29.711217880249023
565	1995-04-24 00:00:00	30.057880401611328
566	1995-04-25 00:00:00	29.975765228271484
567	1995-04-26 00:00:00	30.00313186645508
568	1995-04-27 00:00:00	30.07611846923828
569	1995-04-28 00:00:00	30.121736526489254
570	1995-05-01 00:00:00	30.039628982543945
571	1995-05-02 00:00:00	30.10349464416504
572	1995-05-03 00:00:00	30.523113250732425
573	1995-05-04 00:00:00	30.5048770904541
574	1995-05-05 00:00:00	30.4683837890625
575	1995-05-08 00:00:00	30.68732261657715
576	1995-05-09 00:00:00	30.659955978393555
577	1995-05-10 00:00:00	30.69642448425293
578	1995-05-11 00:00:00	30.778535842895508
579	1995-05-12 00:00:00	30.796770095825195
580	1995-05-15 00:00:00	30.9427433013916
581	1995-05-16 00:00:00	30.96097755432129
582	1995-05-17 00:00:00	30.84239196777344
583	1995-05-18 00:00:00	30.395410537719727
584	1995-05-19 00:00:00	30.41365623474121
585	1995-05-22 00:00:00	30.751171112060547
586	1995-05-23 00:00:00	31.03396987915039
587	1995-05-24 00:00:00	31.01571273803711
588	1995-05-25 00:00:00	31.04307556152344
589	1995-05-26 00:00:00	30.68732261657715
590	1995-05-30 00:00:00	30.67819023132324
591	1995-05-31 00:00:00	31.31674575805664
592	1995-06-01 00:00:00	31.23467254638672
593	1995-06-02 00:00:00	31.26203155517578
594	1995-06-05 00:00:00	31.453594207763672
595	1995-06-06 00:00:00	31.39885139465332
596	1995-06-07 00:00:00	31.23467254638672
597	1995-06-08 00:00:00	31.16166877746582
598	1995-06-09 00:00:00	30.979211807250977
599	1995-06-12 00:00:00	31.15254783630371
600	1995-06-13 00:00:00	31.49006462097168
601	1995-06-14 00:00:00	31.462705612182617
602	1995-06-15 00:00:00	31.599538803100582
603	1995-06-16 00:00:00	31.69335556030273
604	1995-06-19 00:00:00	32.05121612548828
605	1995-06-20 00:00:00	31.9686336517334
606	1995-06-21 00:00:00	31.95027732849121
607	1995-06-22 00:00:00	32.372371673583984
608	1995-06-23 00:00:00	32.308143615722656
609	1995-06-26 00:00:00	31.92275047302246
610	1995-06-27 00:00:00	31.85852432250977
611	1995-06-28 00:00:00	32.02370071411133
612	1995-06-29 00:00:00	31.9686336517334
613	1995-06-30 00:00:00	31.95027732849121
614	1995-07-03 00:00:00	32.06956100463867
615	1995-07-05 00:00:00	32.188838958740234
616	1995-07-06 00:00:00	32.60175704956055
617	1995-07-07 00:00:00	32.74857711791992
618	1995-07-10 00:00:00	32.766937255859375
619	1995-07-11 00:00:00	32.610939025878906
620	1995-07-12 00:00:00	33.01466751098633
621	1995-07-13 00:00:00	32.941280364990234
622	1995-07-14 00:00:00	32.913761138916016
623	1995-07-17 00:00:00	33.097267150878906
624	1995-07-18 00:00:00	32.81279754638672
625	1995-07-19 00:00:00	32.45494842529297
626	1995-07-20 00:00:00	32.57423782348633
627	1995-07-21 00:00:00	32.53752517700195
628	1995-07-24 00:00:00	32.776092529296875
629	1995-07-25 00:00:00	33.02383804321289
630	1995-07-26 00:00:00	32.99631118774414
631	1995-07-27 00:00:00	33.27159118652344
632	1995-07-28 00:00:00	33.060543060302734
633	1995-07-31 00:00:00	32.97795867919922
634	1995-08-01 00:00:00	32.92292022705078
635	1995-08-02 00:00:00	32.8494987487793
636	1995-08-03 00:00:00	32.8403434753418
637	1995-08-04 00:00:00	32.87702941894531
638	1995-08-07 00:00:00	32.95046615600586
639	1995-08-08 00:00:00	32.95046615600586
640	1995-08-09 00:00:00	32.941280364990234
641	1995-08-10 00:00:00	32.86786651611328
642	1995-08-11 00:00:00	32.6843376159668
643	1995-08-14 00:00:00	32.97795867919922
644	1995-08-15 00:00:00	32.913761138916016
645	1995-08-16 00:00:00	33.0055046081543
646	1995-08-17 00:00:00	32.95046615600586
647	1995-08-18 00:00:00	32.98715591430664
648	1995-08-21 00:00:00	32.895381927490234
649	1995-08-22 00:00:00	32.959617614746094
650	1995-08-23 00:00:00	32.8403434753418
651	1995-08-24 00:00:00	32.87702941894531
652	1995-08-25 00:00:00	33.060543060302734
653	1995-08-28 00:00:00	32.941280364990234
654	1995-08-29 00:00:00	33.02383804321289
655	1995-08-30 00:00:00	33.097267150878906
656	1995-08-31 00:00:00	33.12480163574219
657	1995-09-01 00:00:00	33.27159118652344
658	1995-09-05 00:00:00	33.583580017089844
659	1995-09-06 00:00:00	33.647804260253906
660	1995-09-07 00:00:00	33.66617202758789
661	1995-09-08 00:00:00	33.79461669921875
662	1995-09-11 00:00:00	33.88636779785156
663	1995-09-12 00:00:00	34.04236602783203
664	1995-09-13 00:00:00	34.1983642578125
665	1995-09-14 00:00:00	34.510345458984375
666	1995-09-15 00:00:00	34.500823974609375
667	1995-09-18 00:00:00	34.371681213378906
668	1995-09-19 00:00:00	34.53771209716797
669	1995-09-20 00:00:00	34.70375442504883
670	1995-09-21 00:00:00	34.41779327392578
671	1995-09-22 00:00:00	34.427024841308594
672	1995-09-25 00:00:00	34.371681213378906
673	1995-09-26 00:00:00	34.362457275390625
674	1995-09-27 00:00:00	34.334774017333984
675	1995-09-28 00:00:00	34.593074798583984
676	1995-09-29 00:00:00	34.528499603271484
677	1995-10-02 00:00:00	34.35319137573242
678	1995-10-03 00:00:00	34.3901252746582
679	1995-10-04 00:00:00	34.35319137573242
680	1995-10-05 00:00:00	34.454689025878906
681	1995-10-06 00:00:00	34.48237609863281
682	1995-10-09 00:00:00	34.196414947509766
683	1995-10-10 00:00:00	34.177947998046875
684	1995-10-11 00:00:00	34.28865051269531
685	1995-10-12 00:00:00	34.500823974609375
686	1995-10-13 00:00:00	34.61151885986328
687	1995-10-16 00:00:00	34.44544982910156
688	1995-10-17 00:00:00	34.67609405517578
689	1995-10-18 00:00:00	34.777565002441406
690	1995-10-19 00:00:00	34.943603515625
691	1995-10-20 00:00:00	34.731449127197266
692	1995-10-23 00:00:00	34.65761947631836
693	1995-10-24 00:00:00	34.694541931152344
694	1995-10-25 00:00:00	34.4085693359375
695	1995-10-26 00:00:00	34.09492111206055
696	1995-10-27 00:00:00	34.35319137573242
697	1995-10-30 00:00:00	34.57462692260742
698	1995-10-31 00:00:00	34.427024841308594
699	1995-11-01 00:00:00	34.70375442504883
700	1995-11-02 00:00:00	34.9251708984375
701	1995-11-03 00:00:00	34.97126007080078
702	1995-11-06 00:00:00	34.85137176513672
703	1995-11-07 00:00:00	34.72220230102539
704	1995-11-08 00:00:00	35.03583526611328
705	1995-11-09 00:00:00	35.16498947143555
706	1995-11-10 00:00:00	35.14655685424805
707	1995-11-13 00:00:00	35.10966110229492
708	1995-11-14 00:00:00	34.87905502319336
709	1995-11-15 00:00:00	35.22955703735352
710	1995-11-16 00:00:00	35.42329025268555
711	1995-11-17 00:00:00	35.53400039672852
712	1995-11-20 00:00:00	35.34950256347656
713	1995-11-21 00:00:00	35.63547897338867
714	1995-11-22 00:00:00	35.524757385253906
715	1995-11-24 00:00:00	35.61700439453125
716	1995-11-27 00:00:00	35.62624740600586
717	1995-11-28 00:00:00	36.00446319580078
718	1995-11-29 00:00:00	36.04135513305664
719	1995-11-30 00:00:00	35.958335876464844
720	1995-12-01 00:00:00	36.00446319580078
721	1995-12-04 00:00:00	36.4472541809082
722	1995-12-05 00:00:00	36.68708801269531
723	1995-12-06 00:00:00	36.7701416015625
724	1995-12-07 00:00:00	36.57640838623047
725	1995-12-08 00:00:00	36.6963119506836
726	1995-12-11 00:00:00	36.85314178466797
727	1995-12-12 00:00:00	36.742435455322266
728	1995-12-13 00:00:00	36.97306060791016
729	1995-12-14 00:00:00	36.705528259277344
730	1995-12-15 00:00:00	36.71897888183594
731	1995-12-18 00:00:00	36.013572692871094
732	1995-12-19 00:00:00	36.39413070678711
733	1995-12-20 00:00:00	36.04141616821289
734	1995-12-21 00:00:00	36.22705078125
735	1995-12-22 00:00:00	36.35699844360352
736	1995-12-26 00:00:00	36.53335189819336
737	1995-12-27 00:00:00	36.51479721069336
738	1995-12-28 00:00:00	36.47765350341797
739	1995-12-29 00:00:00	36.52407455444336
740	1996-01-02 00:00:00	36.91390228271485
741	1996-01-03 00:00:00	37.01599884033203
742	1996-01-04 00:00:00	36.66328430175781
743	1996-01-05 00:00:00	36.58905029296875
744	1996-01-08 00:00:00	36.7282829284668
745	1996-01-09 00:00:00	36.09709167480469
746	1996-01-10 00:00:00	35.62372970581055
747	1996-01-11 00:00:00	35.83720397949219
748	1996-01-12 00:00:00	35.78152084350586
749	1996-01-15 00:00:00	35.70728302001953
750	1996-01-16 00:00:00	36.14350891113281
751	1996-01-17 00:00:00	36.03214263916016
752	1996-01-18 00:00:00	36.15279769897461
753	1996-01-19 00:00:00	36.39413070678711
754	1996-01-22 00:00:00	36.40340423583984
755	1996-01-23 00:00:00	36.486942291259766
756	1996-01-24 00:00:00	36.78395080566406
757	1996-01-25 00:00:00	36.65402603149414
758	1996-01-26 00:00:00	36.96960067749024
759	1996-01-29 00:00:00	37.11809921264648
760	1996-01-30 00:00:00	37.43368911743164
761	1996-01-31 00:00:00	37.82353591918945
762	1996-02-01 00:00:00	37.96274185180664
763	1996-02-02 00:00:00	37.80495834350586
764	1996-02-05 00:00:00	38.11126327514648
765	1996-02-06 00:00:00	38.473270416259766
766	1996-02-07 00:00:00	38.696022033691406
767	1996-02-08 00:00:00	39.11370086669922
768	1996-02-09 00:00:00	39.10441970825195
769	1996-02-12 00:00:00	39.40145111083984
770	1996-02-13 00:00:00	39.317909240722656
771	1996-02-14 00:00:00	38.9744758605957
772	1996-02-15 00:00:00	38.733154296875
773	1996-02-16 00:00:00	38.57537460327149
774	1996-02-20 00:00:00	38.19479751586914
775	1996-02-21 00:00:00	38.66818237304688
776	1996-02-22 00:00:00	39.28076553344727
777	1996-02-23 00:00:00	39.169395446777344
778	1996-02-26 00:00:00	38.61248397827149
779	1996-02-27 00:00:00	38.491825103759766
780	1996-02-28 00:00:00	38.315467834472656
781	1996-02-29 00:00:00	37.94420623779297
782	1996-03-01 00:00:00	38.54753112792969
783	1996-03-04 00:00:00	38.77029037475586
784	1996-03-05 00:00:00	39.13226318359375
785	1996-03-06 00:00:00	38.788848876953125
786	1996-03-07 00:00:00	38.98374938964844
787	1996-03-08 00:00:00	37.72142028808594
788	1996-03-11 00:00:00	38.15768432617188
789	1996-03-12 00:00:00	37.86066055297852
790	1996-03-13 00:00:00	38.12055587768555
791	1996-03-14 00:00:00	38.28761291503906
792	1996-03-15 00:00:00	38.261905670166016
793	1996-03-18 00:00:00	38.99843978881836
794	1996-03-19 00:00:00	38.914512634277344
795	1996-03-20 00:00:00	38.86790084838867
796	1996-03-21 00:00:00	38.77465438842773
797	1996-03-22 00:00:00	38.87721633911133
798	1996-03-25 00:00:00	38.802642822265625
799	1996-03-26 00:00:00	38.98908996582031
800	1996-03-27 00:00:00	38.63480758666992
801	1996-03-28 00:00:00	38.78397750854492
802	1996-03-29 00:00:00	38.59751510620117
803	1996-04-01 00:00:00	39.04501724243164
804	1996-04-02 00:00:00	39.11961364746094
805	1996-04-03 00:00:00	39.11961364746094
806	1996-04-04 00:00:00	39.09165573120117
807	1996-04-08 00:00:00	38.420372009277344
808	1996-04-09 00:00:00	38.27120208740234
809	1996-04-10 00:00:00	37.59064483642578
810	1996-04-11 00:00:00	37.54400634765625
811	1996-04-12 00:00:00	38.01947784423828
812	1996-04-15 00:00:00	38.33647155761719
813	1996-04-16 00:00:00	38.44834899902344
814	1996-04-17 00:00:00	38.35511779785156
815	1996-04-18 00:00:00	38.41105651855469
816	1996-04-19 00:00:00	38.50429153442383
817	1996-04-22 00:00:00	38.802642822265625
818	1996-04-23 00:00:00	38.923824310302734
819	1996-04-24 00:00:00	38.78397750854492
820	1996-04-25 00:00:00	38.961124420166016
821	1996-04-26 00:00:00	39.04501724243164
822	1996-04-29 00:00:00	39.04501724243164
823	1996-04-30 00:00:00	39.01705932617188
824	1996-05-01 00:00:00	39.1009635925293
825	1996-05-02 00:00:00	38.42970275878906
826	1996-05-03 00:00:00	38.37377548217773
827	1996-05-06 00:00:00	38.33647155761719
828	1996-05-07 00:00:00	38.177982330322266
829	1996-05-08 00:00:00	38.653446197509766
830	1996-05-09 00:00:00	38.62548828125
831	1996-05-10 00:00:00	39.00774383544922
832	1996-05-13 00:00:00	39.59508514404297
833	1996-05-14 00:00:00	39.837493896484375
834	1996-05-15 00:00:00	39.79086685180664
835	1996-05-16 00:00:00	39.8747673034668
836	1996-05-17 00:00:00	40.08921432495117
837	1996-05-20 00:00:00	40.359596252441406
838	1996-05-21 00:00:00	40.30363082885742
839	1996-05-22 00:00:00	40.68589782714844
840	1996-05-23 00:00:00	40.51808547973633
841	1996-05-24 00:00:00	40.67656707763672
842	1996-05-28 00:00:00	40.26636505126953
843	1996-05-29 00:00:00	39.99599838256836
844	1996-05-30 00:00:00	40.20109176635742
845	1996-05-31 00:00:00	39.90274810791016
846	1996-06-03 00:00:00	40.01461410522461
847	1996-06-04 00:00:00	40.29432678222656
848	1996-06-05 00:00:00	40.64860916137695
849	1996-06-06 00:00:00	40.35025787353516
850	1996-06-07 00:00:00	40.35025787353516
851	1996-06-10 00:00:00	40.21973419189453
852	1996-06-11 00:00:00	40.18244171142578
853	1996-06-12 00:00:00	40.107852935791016
854	1996-06-13 00:00:00	40.107852935791016
855	1996-06-14 00:00:00	39.940032958984375
856	1996-06-17 00:00:00	39.91208267211914
857	1996-06-18 00:00:00	39.58575820922852
858	1996-06-19 00:00:00	39.76287841796875
859	1996-06-20 00:00:00	39.73492431640625
860	1996-06-21 00:00:00	40.076690673828125
861	1996-06-24 00:00:00	40.15167236328125
862	1996-06-25 00:00:00	40.104827880859375
863	1996-06-26 00:00:00	39.8329963684082
864	1996-06-27 00:00:00	40.11418914794922
865	1996-06-28 00:00:00	40.25473785400391
866	1996-07-01 00:00:00	40.601558685302734
867	1996-07-02 00:00:00	40.45159149169922
868	1996-07-03 00:00:00	40.36725234985352
869	1996-07-05 00:00:00	39.33627700805664
870	1996-07-08 00:00:00	39.17692947387695
871	1996-07-09 00:00:00	39.33627700805664
872	1996-07-10 00:00:00	39.4956169128418
873	1996-07-11 00:00:00	38.69894790649414
874	1996-07-12 00:00:00	38.72706604003906
875	1996-07-15 00:00:00	37.583614349365234
876	1996-07-16 00:00:00	37.67734146118164
877	1996-07-17 00:00:00	38.127220153808594
878	1996-07-18 00:00:00	38.65208053588867
879	1996-07-19 00:00:00	38.37091064453125
880	1996-07-22 00:00:00	38.0897331237793
881	1996-07-23 00:00:00	37.602352142333984
882	1996-07-24 00:00:00	37.67734146118164
883	1996-07-25 00:00:00	38.01475524902344
884	1996-07-26 00:00:00	38.22094345092773
885	1996-07-29 00:00:00	37.79917907714844
886	1996-07-30 00:00:00	38.16470336914063
887	1996-07-31 00:00:00	38.44588088989258
888	1996-08-01 00:00:00	39.08320617675781
889	1996-08-02 00:00:00	39.92673873901367
890	1996-08-05 00:00:00	39.69242477416992
891	1996-08-06 00:00:00	39.81426239013672
892	1996-08-07 00:00:00	39.91737365722656
893	1996-08-08 00:00:00	39.85175323486328
894	1996-08-09 00:00:00	39.72052001953125
895	1996-08-12 00:00:00	40.01108551025391
896	1996-08-13 00:00:00	39.69242477416992
897	1996-08-14 00:00:00	39.8329963684082
898	1996-08-15 00:00:00	39.75803756713867
899	1996-08-16 00:00:00	40.09544372558594
900	1996-08-19 00:00:00	40.11418914794922
901	1996-08-20 00:00:00	40.086055755615234
902	1996-08-21 00:00:00	39.94549560546875
903	1996-08-22 00:00:00	40.32037353515625
904	1996-08-23 00:00:00	40.104827880859375
905	1996-08-26 00:00:00	39.907989501953125
906	1996-08-27 00:00:00	40.05794525146485
907	1996-08-28 00:00:00	39.99235534667969
908	1996-08-29 00:00:00	39.59870910644531
909	1996-08-30 00:00:00	39.18632125854492
910	1996-09-03 00:00:00	39.439361572265625
911	1996-09-04 00:00:00	39.47686004638672
912	1996-09-05 00:00:00	38.99884796142578
913	1996-09-06 00:00:00	39.55184173583984
914	1996-09-09 00:00:00	40.02046203613281
915	1996-09-10 00:00:00	40.001708984375
916	1996-09-11 00:00:00	40.226661682128906
917	1996-09-12 00:00:00	40.507843017578125
918	1996-09-13 00:00:00	41.12641525268555
919	1996-09-16 00:00:00	41.27638244628906
920	1996-09-17 00:00:00	41.18266296386719
921	1996-09-18 00:00:00	41.07953643798828
922	1996-09-19 00:00:00	41.23888397216797
923	1996-09-20 00:00:00	41.38513946533203
924	1996-09-23 00:00:00	41.3757438659668
925	1996-09-24 00:00:00	41.366329193115234
926	1996-09-25 00:00:00	41.39459609985352
927	1996-09-26 00:00:00	41.3757438659668
928	1996-09-27 00:00:00	41.41341400146485
929	1996-09-30 00:00:00	41.3757438659668
930	1996-10-01 00:00:00	41.601837158203125
931	1996-10-02 00:00:00	41.88444519042969
932	1996-10-03 00:00:00	41.846797943115234
933	1996-10-04 00:00:00	42.41201400756836
934	1996-10-07 00:00:00	42.459110260009766
935	1996-10-08 00:00:00	42.2895393371582
936	1996-10-09 00:00:00	41.95983505249024
937	1996-10-10 00:00:00	41.87504196166992
938	1996-10-11 00:00:00	42.39316940307617
939	1996-10-14 00:00:00	42.44970703125
940	1996-10-15 00:00:00	42.39316940307617
941	1996-10-16 00:00:00	42.60043716430664
942	1996-10-17 00:00:00	42.71346664428711
943	1996-10-18 00:00:00	42.9395751953125
944	1996-10-21 00:00:00	42.88303756713867
945	1996-10-22 00:00:00	42.58160781860352
946	1996-10-23 00:00:00	42.72290802001953
947	1996-10-24 00:00:00	42.35548782348633
948	1996-10-25 00:00:00	42.39316940307617
949	1996-10-28 00:00:00	42.11055374145508
950	1996-10-29 00:00:00	42.44970703125
951	1996-10-30 00:00:00	42.30839920043945
952	1996-10-31 00:00:00	42.71346664428711
953	1996-11-01 00:00:00	42.5627555847168
954	1996-11-04 00:00:00	42.845359802246094
955	1996-11-05 00:00:00	43.09032440185547
956	1996-11-06 00:00:00	43.91933822631836
957	1996-11-07 00:00:00	44.02298355102539
958	1996-11-08 00:00:00	44.26789474487305
959	1996-11-11 00:00:00	44.220794677734375
960	1996-11-12 00:00:00	44.08890151977539
961	1996-11-13 00:00:00	44.28675842285156
962	1996-11-14 00:00:00	44.57877731323242
963	1996-11-15 00:00:00	44.63531875610352
964	1996-11-18 00:00:00	44.64473724365234
965	1996-11-19 00:00:00	44.96503829956055
966	1996-11-20 00:00:00	45.04039764404297
967	1996-11-21 00:00:00	44.97445297241211
968	1996-11-22 00:00:00	45.32304382324219
969	1996-11-25 00:00:00	45.89766693115234
970	1996-11-26 00:00:00	45.74696350097656
971	1996-11-27 00:00:00	45.66214370727539
972	1996-11-29 00:00:00	45.83174514770508
973	1996-12-02 00:00:00	45.8505859375
974	1996-12-03 00:00:00	45.06866455078125
975	1996-12-04 00:00:00	45.19111633300781
976	1996-12-05 00:00:00	45.06866455078125
977	1996-12-06 00:00:00	44.804908752441406
978	1996-12-09 00:00:00	45.464332580566406
979	1996-12-10 00:00:00	45.247657775878906
980	1996-12-11 00:00:00	44.833133697509766
981	1996-12-12 00:00:00	44.08890151977539
982	1996-12-13 00:00:00	44.20194625854492
983	1996-12-16 00:00:00	43.63671875
984	1996-12-17 00:00:00	43.98527908325195
985	1996-12-18 00:00:00	44.33383560180664
986	1996-12-19 00:00:00	45.247657775878906
987	1996-12-20 00:00:00	45.34693908691406
988	1996-12-23 00:00:00	45.23334884643555
989	1996-12-24 00:00:00	45.5646858215332
990	1996-12-26 00:00:00	45.91496658325195
991	1996-12-27 00:00:00	45.97176742553711
992	1996-12-30 00:00:00	45.574161529541016
993	1996-12-31 00:00:00	44.74106216430664
994	1997-01-02 00:00:00	44.85466384887695
995	1997-01-03 00:00:00	45.49842834472656
996	1997-01-06 00:00:00	45.10079956054688
997	1997-01-07 00:00:00	45.64989471435547
998	1997-01-08 00:00:00	45.25228118896485
999	1997-01-09 00:00:00	45.63094711303711
1000	1997-01-10 00:00:00	46.12322998046875
1001	1997-01-13 00:00:00	46.05696868896485
1002	1997-01-14 00:00:00	46.63445663452149
1003	1997-01-15 00:00:00	46.52088928222656
1004	1997-01-16 00:00:00	46.71017456054688
1005	1997-01-17 00:00:00	46.99420928955078
1006	1997-01-20 00:00:00	47.051002502441406
1007	1997-01-21 00:00:00	47.429683685302734
1008	1997-01-22 00:00:00	47.77049255371094
1009	1997-01-23 00:00:00	47.10782241821289
1010	1997-01-24 00:00:00	46.501914978027344
1011	1997-01-27 00:00:00	46.3693962097168
1012	1997-01-28 00:00:00	46.501914978027344
1013	1997-01-29 00:00:00	46.95634460449219
1014	1997-01-30 00:00:00	47.562232971191406
1015	1997-01-31 00:00:00	47.50543594360352
1016	1997-02-03 00:00:00	47.647422790527344
1017	1997-02-04 00:00:00	47.94092559814453
1018	1997-02-05 00:00:00	47.041534423828125
1019	1997-02-06 00:00:00	47.35394287109375
1020	1997-02-07 00:00:00	47.99771881103516
1021	1997-02-10 00:00:00	47.54329299926758
1022	1997-02-11 00:00:00	48.09239196777344
1023	1997-02-12 00:00:00	48.77398300170898
1024	1997-02-13 00:00:00	49.304176330566406
1025	1997-02-14 00:00:00	49.1905517578125
1026	1997-02-18 00:00:00	49.60707473754883
1027	1997-02-19 00:00:00	49.27576446533203
1028	1997-02-20 00:00:00	48.67928695678711
1029	1997-02-21 00:00:00	48.69826889038086
1030	1997-02-24 00:00:00	49.27576446533203
1031	1997-02-25 00:00:00	49.31362533569336
1032	1997-02-26 00:00:00	48.830810546875
1033	1997-02-27 00:00:00	48.10182571411133
1034	1997-02-28 00:00:00	47.95982360839844
1035	1997-03-03 00:00:00	48.2817268371582
1036	1997-03-04 00:00:00	48.01664352416992
1037	1997-03-05 00:00:00	48.830810546875
1038	1997-03-06 00:00:00	48.54679107666016
1039	1997-03-07 00:00:00	48.98228073120117
1040	1997-03-10 00:00:00	49.49348449707031
1041	1997-03-11 00:00:00	49.22843551635742
1042	1997-03-12 00:00:00	48.79291915893555
1043	1997-03-13 00:00:00	48.03557205200195
1044	1997-03-14 00:00:00	48.2817268371582
1045	1997-03-17 00:00:00	48.414249420166016
1046	1997-03-18 00:00:00	47.89357376098633
1047	1997-03-19 00:00:00	47.73264694213867
1048	1997-03-20 00:00:00	47.48649215698242
1049	1997-03-21 00:00:00	47.70636367797852
1050	1997-03-24 00:00:00	48.371578216552734
1051	1997-03-25 00:00:00	47.89644241333008
1052	1997-03-26 00:00:00	48.1054801940918
1053	1997-03-27 00:00:00	46.83204650878906
1054	1997-03-31 00:00:00	45.84370040893555
1055	1997-04-01 00:00:00	46.13832473754883
1056	1997-04-02 00:00:00	45.31153106689453
1057	1997-04-03 00:00:00	45.5586166381836
1058	1997-04-04 00:00:00	46.12881851196289
1059	1997-04-07 00:00:00	46.30937194824219
1060	1997-04-08 00:00:00	46.641998291015625
1061	1997-04-09 00:00:00	46.2618522644043
1062	1997-04-10 00:00:00	46.090797424316406
1063	1997-04-11 00:00:00	44.62729263305664
1064	1997-04-14 00:00:00	45.22599029541016
1065	1997-04-15 00:00:00	45.99578094482422
1066	1997-04-16 00:00:00	46.5279541015625
1067	1997-04-17 00:00:00	46.337886810302734
1068	1997-04-18 00:00:00	46.56594467163086
1069	1997-04-21 00:00:00	46.2618522644043
1070	1997-04-22 00:00:00	47.27870941162109
1071	1997-04-23 00:00:00	47.32623672485352
1072	1997-04-24 00:00:00	47.08864212036133
1073	1997-04-25 00:00:00	46.546974182128906
1074	1997-04-28 00:00:00	47.00310516357422
1075	1997-04-29 00:00:00	48.48564147949219
1076	1997-04-30 00:00:00	48.71369552612305
1077	1997-05-01 00:00:00	48.65669631958008
1078	1997-05-02 00:00:00	49.53100204467773
1079	1997-05-05 00:00:00	50.70938491821289
1080	1997-05-06 00:00:00	50.67137145996094
1081	1997-05-07 00:00:00	49.56898880004883
1082	1997-05-08 00:00:00	49.911128997802734
1083	1997-05-09 00:00:00	50.25321960449219
1084	1997-05-12 00:00:00	51.08950805664063
1085	1997-05-13 00:00:00	50.88043594360352
1086	1997-05-14 00:00:00	50.97547149658203
1087	1997-05-15 00:00:00	51.31757354736328
1088	1997-05-16 00:00:00	50.61435317993164
1089	1997-05-19 00:00:00	50.76637268066406
1090	1997-05-20 00:00:00	51.37459945678711
1091	1997-05-21 00:00:00	51.26057434082031
1092	1997-05-22 00:00:00	51.08950805664063
1093	1997-05-23 00:00:00	51.56466674804688
1094	1997-05-27 00:00:00	51.77374267578125
1095	1997-05-28 00:00:00	51.764251708984375
1096	1997-05-29 00:00:00	51.460147857666016
1097	1997-05-30 00:00:00	51.792747497558594
1098	1997-06-02 00:00:00	51.56466674804688
1099	1997-06-03 00:00:00	51.39360046386719
1100	1997-06-04 00:00:00	51.33660125732422
1101	1997-06-05 00:00:00	51.526649475097656
1102	1997-06-06 00:00:00	52.533992767333984
1103	1997-06-09 00:00:00	52.80011749267578
1104	1997-06-10 00:00:00	52.961647033691406
1105	1997-06-11 00:00:00	53.08516693115234
1106	1997-06-12 00:00:00	54.11156463623047
1107	1997-06-13 00:00:00	54.56769561767578
1108	1997-06-16 00:00:00	54.58677291870117
1109	1997-06-17 00:00:00	54.51069641113281
1110	1997-06-18 00:00:00	54.32061767578125
1111	1997-06-19 00:00:00	54.88129425048828
1112	1997-06-20 00:00:00	54.69432067871094
1113	1997-06-23 00:00:00	53.36822509765625
1114	1997-06-24 00:00:00	54.72298431396485
1115	1997-06-25 00:00:00	54.3413314819336
1116	1997-06-26 00:00:00	54.07419204711914
1117	1997-06-27 00:00:00	54.284088134765625
1118	1997-06-30 00:00:00	53.92154693603516
1119	1997-07-01 00:00:00	54.551212310791016
1120	1997-07-02 00:00:00	55.44801712036133
1121	1997-07-03 00:00:00	56.21122741699219
1122	1997-07-07 00:00:00	55.638816833496094
1123	1997-07-08 00:00:00	56.22076797485352
1124	1997-07-09 00:00:00	55.60065078735352
1125	1997-07-10 00:00:00	55.84870147705078
1126	1997-07-11 00:00:00	56.03947448730469
1127	1997-07-14 00:00:00	56.21122741699219
1128	1997-07-15 00:00:00	56.4974365234375
1129	1997-07-16 00:00:00	57.2415657043457
1130	1997-07-17 00:00:00	56.95534133911133
1131	1997-07-18 00:00:00	55.74375534057617
1132	1997-07-21 00:00:00	55.7533073425293
1133	1997-07-22 00:00:00	57.232025146484375
1134	1997-07-23 00:00:00	57.184303283691406
1135	1997-07-24 00:00:00	57.451454162597656
1136	1997-07-25 00:00:00	57.413307189941406
1137	1997-07-28 00:00:00	57.37516021728516
1138	1997-07-29 00:00:00	57.56594467163086
1139	1997-07-30 00:00:00	58.2528190612793
1140	1997-07-31 00:00:00	58.195579528808594
1141	1997-08-01 00:00:00	57.966609954833984
1142	1997-08-04 00:00:00	58.119266510009766
1143	1997-08-05 00:00:00	58.15743255615234
1144	1997-08-06 00:00:00	58.63443756103516
1145	1997-08-07 00:00:00	58.195579528808594
1146	1997-08-08 00:00:00	57.01259231567383
1147	1997-08-11 00:00:00	57.43236923217773
1148	1997-08-12 00:00:00	56.51652145385742
1149	1997-08-13 00:00:00	56.34478759765625
1150	1997-08-14 00:00:00	56.55465698242188
1151	1997-08-15 00:00:00	54.818355560302734
1152	1997-08-18 00:00:00	56.03947448730469
1153	1997-08-19 00:00:00	56.68821716308594
1154	1997-08-20 00:00:00	57.54685974121094
1155	1997-08-21 00:00:00	56.53558349609375
1156	1997-08-22 00:00:00	56.51652145385742
1157	1997-08-25 00:00:00	56.30662536621094
1158	1997-08-26 00:00:00	55.47663879394531
1159	1997-08-27 00:00:00	55.8105697631836
1160	1997-08-28 00:00:00	54.9614143371582
1161	1997-08-29 00:00:00	55.18087768554688
1162	1997-09-02 00:00:00	56.97442626953125
1163	1997-09-03 00:00:00	56.66914367675781
1164	1997-09-04 00:00:00	57.031700134277344
1165	1997-09-05 00:00:00	56.8695182800293
1166	1997-09-08 00:00:00	57.11754608154297
1167	1997-09-09 00:00:00	57.14616775512695
1168	1997-09-10 00:00:00	55.96318054199219
1169	1997-09-11 00:00:00	55.67695999145508
1170	1997-09-12 00:00:00	56.57375717163086
1171	1997-09-15 00:00:00	56.47837066650391
1172	1997-09-16 00:00:00	57.89030456542969
1173	1997-09-17 00:00:00	57.89030456542969
1174	1997-09-18 00:00:00	58.13836288452149
1175	1997-09-19 00:00:00	58.23670196533203
1176	1997-09-22 00:00:00	58.56228256225586
1177	1997-09-23 00:00:00	58.29415512084961
1178	1997-09-24 00:00:00	57.81539916992188
1179	1997-09-25 00:00:00	57.41323471069336
1180	1997-09-26 00:00:00	57.89199447631836
1181	1997-09-29 00:00:00	58.447364807128906
1182	1997-09-30 00:00:00	57.834571838378906
1183	1997-10-01 00:00:00	58.600582122802734
1184	1997-10-02 00:00:00	58.92610168457031
1185	1997-10-03 00:00:00	59.22294235229492
1186	1997-10-06 00:00:00	59.61554718017578
1187	1997-10-07 00:00:00	60.1709098815918
1188	1997-10-08 00:00:00	59.74959945678711
1189	1997-10-09 00:00:00	59.53895568847656
1190	1997-10-10 00:00:00	59.366607666015625
1191	1997-10-13 00:00:00	59.42403793334961
1192	1997-10-14 00:00:00	59.44319152832031
1193	1997-10-15 00:00:00	59.30913162231445
1194	1997-10-16 00:00:00	58.37074661254883
1195	1997-10-17 00:00:00	57.77710723876953
1196	1997-10-20 00:00:00	58.600582122802734
1197	1997-10-21 00:00:00	59.74003219604492
1198	1997-10-22 00:00:00	59.347434997558594
1199	1997-10-23 00:00:00	58.17924118041992
1200	1997-10-24 00:00:00	57.60475158691406
1201	1997-10-27 00:00:00	53.429954528808594
1202	1997-10-28 00:00:00	56.5131721496582
1203	1997-10-29 00:00:00	56.35994338989258
1204	1997-10-30 00:00:00	55.11516952514648
1205	1997-10-31 00:00:00	56.41741180419922
1206	1997-11-03 00:00:00	57.60475158691406
1207	1997-11-04 00:00:00	57.60475158691406
1208	1997-11-05 00:00:00	57.7962532043457
1209	1997-11-06 00:00:00	57.57599639892578
1210	1997-11-07 00:00:00	56.95362854003906
1211	1997-11-10 00:00:00	56.60892868041992
1212	1997-11-11 00:00:00	56.62809371948242
1213	1997-11-12 00:00:00	55.45987701416016
1214	1997-11-13 00:00:00	56.26422119140625
1215	1997-11-14 00:00:00	57.03022384643555
1216	1997-11-17 00:00:00	58.0834846496582
1217	1997-11-18 00:00:00	57.71963882446289
1218	1997-11-19 00:00:00	58.00688934326172
1219	1997-11-20 00:00:00	58.88785171508789
1220	1997-11-21 00:00:00	59.28995132446289
1221	1997-11-24 00:00:00	58.217567443847656
1222	1997-11-25 00:00:00	58.37074661254883
1223	1997-11-26 00:00:00	58.5431022644043
1224	1997-11-28 00:00:00	58.600582122802734
1225	1997-12-01 00:00:00	60.11344146728516
1226	1997-12-02 00:00:00	59.74959945678711
1227	1997-12-03 00:00:00	59.92197799682617
1228	1997-12-04 00:00:00	59.86450958251953
1229	1997-12-05 00:00:00	60.63051223754883
1230	1997-12-08 00:00:00	60.45816421508789
1231	1997-12-09 00:00:00	60.09434509277344
1232	1997-12-10 00:00:00	59.577239990234375
1233	1997-12-11 00:00:00	58.56228256225586
1234	1997-12-12 00:00:00	58.67719650268555
1235	1997-12-15 00:00:00	59.27081680297852
1236	1997-12-16 00:00:00	59.63470077514648
1237	1997-12-17 00:00:00	59.32828140258789
1238	1997-12-18 00:00:00	58.75376892089844
1239	1997-12-19 00:00:00	58.31462097167969
1240	1997-12-22 00:00:00	58.68953323364258
1241	1997-12-23 00:00:00	57.64168930053711
1242	1997-12-24 00:00:00	57.46863555908203
1243	1997-12-26 00:00:00	57.699405670166016
1244	1997-12-29 00:00:00	58.833763122558594
1245	1997-12-30 00:00:00	59.75663375854492
1246	1997-12-31 00:00:00	59.71816635131836
1247	1998-01-02 00:00:00	60.02578353881836
1248	1998-01-05 00:00:00	60.160423278808594
1249	1998-01-06 00:00:00	59.1990852355957
1250	1998-01-07 00:00:00	59.35290145874024
1251	1998-01-08 00:00:00	58.833763122558594
1252	1998-01-09 00:00:00	56.79573440551758
1253	1998-01-12 00:00:00	57.83396911621094
1254	1998-01-13 00:00:00	58.64148712158203
1255	1998-01-14 00:00:00	58.91066360473633
1256	1998-01-15 00:00:00	58.42037582397461
1257	1998-01-16 00:00:00	59.25674819946289
1258	1998-01-20 00:00:00	60.21810150146485
1259	1998-01-21 00:00:00	59.64127731323242
1260	1998-01-22 00:00:00	59.11251449584961
1261	1998-01-23 00:00:00	59.02604675292969
1262	1998-01-26 00:00:00	58.9875602722168
1263	1998-01-27 00:00:00	59.58359146118164
1264	1998-01-28 00:00:00	60.1219367980957
1265	1998-01-29 00:00:00	60.44881057739258
1266	1998-01-30 00:00:00	60.48726272583008
1267	1998-02-02 00:00:00	61.48702621459961
1268	1998-02-03 00:00:00	61.94846725463867
1269	1998-02-04 00:00:00	61.87155532836914
1270	1998-02-05 00:00:00	61.8331413269043
1271	1998-02-06 00:00:00	62.52531814575195
1272	1998-02-09 00:00:00	62.31377029418945
1273	1998-02-10 00:00:00	62.90982055664063
1274	1998-02-11 00:00:00	62.8521614074707
1275	1998-02-12 00:00:00	63.1213493347168
1276	1998-02-13 00:00:00	62.75602340698242
1277	1998-02-17 00:00:00	63.06362915039063
1278	1998-02-18 00:00:00	63.64044189453125
1279	1998-02-19 00:00:00	63.3039665222168
1280	1998-02-20 00:00:00	63.77503204345703
1281	1998-02-23 00:00:00	64.02497863769531
1282	1998-02-24 00:00:00	63.52504348754883
1283	1998-02-25 00:00:00	64.31336212158203
1284	1998-02-26 00:00:00	64.67867279052734
1285	1998-02-27 00:00:00	64.67867279052734
1286	1998-03-02 00:00:00	64.54411315917969
1287	1998-03-03 00:00:00	64.90941619873047
1288	1998-03-04 00:00:00	64.48644256591797
1289	1998-03-05 00:00:00	63.89037704467773
1290	1998-03-06 00:00:00	65.17860412597656
1291	1998-03-09 00:00:00	64.9478530883789
1292	1998-03-10 00:00:00	65.56310272216797
1293	1998-03-11 00:00:00	65.8707504272461
1294	1998-03-12 00:00:00	66.1399154663086
1295	1998-03-13 00:00:00	65.88996124267578
1296	1998-03-16 00:00:00	66.6013412475586
1297	1998-03-17 00:00:00	66.79362487792969
1298	1998-03-18 00:00:00	67.04354858398438
1299	1998-03-19 00:00:00	67.21662902832031
1300	1998-03-20 00:00:00	67.7953872680664
1301	1998-03-23 00:00:00	67.64114379882812
1302	1998-03-24 00:00:00	68.2196044921875
1303	1998-03-25 00:00:00	67.96891784667969
1304	1998-03-26 00:00:00	67.93035125732422
1305	1998-03-27 00:00:00	67.64114379882812
1306	1998-03-30 00:00:00	67.60255432128906
1307	1998-03-31 00:00:00	67.83391571044922
1308	1998-04-01 00:00:00	68.38347625732422
1309	1998-04-02 00:00:00	69.12582397460938
1310	1998-04-03 00:00:00	69.47293090820312
1311	1998-04-06 00:00:00	68.91372680664062
1312	1998-04-07 00:00:00	68.45098114013672
1313	1998-04-08 00:00:00	68.06533813476562
1314	1998-04-09 00:00:00	68.60520935058594
1315	1998-04-13 00:00:00	68.41239166259766
1316	1998-04-14 00:00:00	68.99088287353516
1317	1998-04-15 00:00:00	69.18367004394531
1318	1998-04-16 00:00:00	68.37384033203125
1319	1998-04-17 00:00:00	69.28007507324219
1320	1998-04-20 00:00:00	69.26077270507812
1321	1998-04-21 00:00:00	69.58857727050781
1322	1998-04-22 00:00:00	69.78141784667969
1323	1998-04-23 00:00:00	69.10653686523438
1324	1998-04-24 00:00:00	68.37384033203125
1325	1998-04-27 00:00:00	67.08197784423828
1326	1998-04-28 00:00:00	66.98554992675781
1327	1998-04-29 00:00:00	67.44830322265625
1328	1998-04-30 00:00:00	68.70162963867188
1329	1998-05-01 00:00:00	69.47293090820312
1330	1998-05-04 00:00:00	69.29936981201172
1331	1998-05-05 00:00:00	68.81730651855469
1332	1998-05-06 00:00:00	68.00749206542969
1333	1998-05-07 00:00:00	67.46757507324219
1334	1998-05-08 00:00:00	68.56666564941406
1335	1998-05-11 00:00:00	68.33525848388672
1336	1998-05-12 00:00:00	69.06797790527344
1337	1998-05-13 00:00:00	69.2415542602539
1338	1998-05-14 00:00:00	68.89443969726562
1339	1998-05-15 00:00:00	68.50880432128906
1340	1998-05-18 00:00:00	68.23884582519531
1341	1998-05-19 00:00:00	68.70162963867188
1342	1998-05-20 00:00:00	69.35720825195312
1343	1998-05-21 00:00:00	68.91372680664062
1344	1998-05-22 00:00:00	68.643798828125
1345	1998-05-26 00:00:00	67.54471588134766
1346	1998-05-27 00:00:00	67.64114379882812
1347	1998-05-28 00:00:00	67.94965362548828
1348	1998-05-29 00:00:00	67.27482604980469
1349	1998-06-01 00:00:00	67.5832748413086
1350	1998-06-02 00:00:00	67.64114379882812
1351	1998-06-03 00:00:00	66.56130981445312
1352	1998-06-04 00:00:00	67.7953872680664
1353	1998-06-05 00:00:00	69.10653686523438
1354	1998-06-08 00:00:00	69.02940368652344
1355	1998-06-09 00:00:00	69.2415542602539
1356	1998-06-10 00:00:00	68.79808044433594
1357	1998-06-11 00:00:00	67.50614929199219
1358	1998-06-12 00:00:00	68.14244079589844
1359	1998-06-15 00:00:00	66.34925079345703
1360	1998-06-16 00:00:00	67.37116241455078
1361	1998-06-17 00:00:00	68.77877044677734
1362	1998-06-18 00:00:00	68.47026062011719
1363	1998-06-19 00:00:00	68.12715911865234
1364	1998-06-22 00:00:00	68.45602416992188
1365	1998-06-23 00:00:00	69.2684326171875
1366	1998-06-24 00:00:00	70.19690704345703
1367	1998-06-25 00:00:00	70.08085632324219
1368	1998-06-26 00:00:00	70.3709945678711
1369	1998-06-29 00:00:00	70.62246704101562
1370	1998-06-30 00:00:00	70.13890838623047
1371	1998-07-01 00:00:00	70.9513168334961
1372	1998-07-02 00:00:00	71.08670043945312
1373	1998-07-06 00:00:00	71.8023681640625
1374	1998-07-07 00:00:00	71.66699981689453
1375	1998-07-08 00:00:00	72.18928527832031
1376	1998-07-09 00:00:00	71.70568084716797
1377	1998-07-10 00:00:00	72.09256744384766
1378	1998-07-13 00:00:00	72.11190032958984
1379	1998-07-14 00:00:00	72.92430877685547
1380	1998-07-15 00:00:00	72.78895568847656
1381	1998-07-16 00:00:00	73.29183959960938
1382	1998-07-17 00:00:00	73.38854217529297
1383	1998-07-20 00:00:00	73.38854217529297
1384	1998-07-21 00:00:00	72.11190032958984
1385	1998-07-22 00:00:00	72.11190032958984
1386	1998-07-23 00:00:00	70.68051147460938
1387	1998-07-24 00:00:00	70.62246704101562
1388	1998-07-27 00:00:00	71.1253890991211
1389	1998-07-28 00:00:00	69.92613983154297
1390	1998-07-29 00:00:00	69.65530395507812
1391	1998-07-30 00:00:00	70.69987487792969
1392	1998-07-31 00:00:00	69.19105529785156
1393	1998-08-03 00:00:00	68.90089416503906
1394	1998-08-04 00:00:00	66.23152160644531
1395	1998-08-05 00:00:00	67.14064025878906
1396	1998-08-06 00:00:00	67.43077850341797
1397	1998-08-07 00:00:00	67.546875
1398	1998-08-10 00:00:00	67.16004180908203
1399	1998-08-11 00:00:00	66.15415954589844
1400	1998-08-12 00:00:00	67.27607727050781
1401	1998-08-13 00:00:00	66.46365356445312
1402	1998-08-14 00:00:00	65.6899185180664
1403	1998-08-17 00:00:00	67.08260345458984
1404	1998-08-18 00:00:00	68.32062530517578
1405	1998-08-19 00:00:00	68.14653015136719
1406	1998-08-20 00:00:00	67.74031066894531
1407	1998-08-21 00:00:00	67.19869232177734
1408	1998-08-24 00:00:00	67.62421417236328
1409	1998-08-25 00:00:00	67.77899169921875
1410	1998-08-26 00:00:00	67.3921127319336
1411	1998-08-27 00:00:00	64.21978759765625
1412	1998-08-28 00:00:00	63.98768997192383
1413	1998-08-31 00:00:00	59.42265701293945
1414	1998-09-01 00:00:00	61.937286376953125
1415	1998-09-02 00:00:00	61.49238967895508
1416	1998-09-03 00:00:00	61.00884628295898
1417	1998-09-04 00:00:00	60.50590896606445
1418	1998-09-08 00:00:00	63.75559997558594
1419	1998-09-09 00:00:00	62.20814895629883
1420	1998-09-10 00:00:00	60.970123291015625
1421	1998-09-11 00:00:00	62.94319152832031
1422	1998-09-14 00:00:00	64.0263671875
1423	1998-09-15 00:00:00	64.41326141357422
1424	1998-09-16 00:00:00	64.99356079101562
1425	1998-09-17 00:00:00	63.13658142089844
1426	1998-09-18 00:00:00	63.41783142089844
1427	1998-09-21 00:00:00	63.378997802734375
1428	1998-09-22 00:00:00	63.90314483642578
1429	1998-09-23 00:00:00	66.46546936035156
1430	1998-09-24 00:00:00	64.83489227294922
1431	1998-09-25 00:00:00	64.75723266601562
1432	1998-09-28 00:00:00	65.33959197998047
1433	1998-09-29 00:00:00	65.18426513671875
1434	1998-09-30 00:00:00	63.20430374145508
1435	1998-10-01 00:00:00	61.37960815429688
1436	1998-10-02 00:00:00	62.56371307373047
1437	1998-10-05 00:00:00	61.30195999145508
1438	1998-10-06 00:00:00	61.24371719360352
1439	1998-10-07 00:00:00	60.331390380859375
1440	1998-10-08 00:00:00	60.0013542175293
1441	1998-10-09 00:00:00	61.204925537109375
1442	1998-10-12 00:00:00	62.09783554077149
1443	1998-10-13 00:00:00	61.88434219360352
1444	1998-10-14 00:00:00	62.46665573120117
1445	1998-10-15 00:00:00	65.82487487792969
1446	1998-10-16 00:00:00	65.84429931640625
1447	1998-10-19 00:00:00	66.07721710205078
1448	1998-10-20 00:00:00	66.46546936035156
1449	1998-10-21 00:00:00	66.2325210571289
1450	1998-10-22 00:00:00	67.2225341796875
1451	1998-10-23 00:00:00	66.3684310913086
1452	1998-10-26 00:00:00	66.85372161865234
1453	1998-10-27 00:00:00	66.46546936035156
1454	1998-10-28 00:00:00	66.34898376464844
1455	1998-10-29 00:00:00	67.96012115478516
1456	1998-10-30 00:00:00	68.32897186279297
1457	1998-11-02 00:00:00	69.4936752319336
1458	1998-11-03 00:00:00	68.98896789550781
1459	1998-11-04 00:00:00	69.72663879394531
1460	1998-11-05 00:00:00	70.67777252197266
1461	1998-11-06 00:00:00	70.89132690429688
1462	1998-11-09 00:00:00	70.3866195678711
1463	1998-11-10 00:00:00	70.1925048828125
1464	1998-11-11 00:00:00	69.72663879394531
1465	1998-11-12 00:00:00	69.64895629882812
1466	1998-11-13 00:00:00	70.328369140625
1467	1998-11-16 00:00:00	70.85252380371094
1468	1998-11-17 00:00:00	70.85252380371094
1469	1998-11-18 00:00:00	71.2795181274414
1470	1998-11-19 00:00:00	71.90070343017578
1471	1998-11-20 00:00:00	72.44422912597656
1472	1998-11-23 00:00:00	74.1524887084961
1473	1998-11-24 00:00:00	73.68658447265625
1474	1998-11-25 00:00:00	73.68658447265625
1475	1998-11-27 00:00:00	74.23008728027344
1476	1998-11-30 00:00:00	72.13363647460938
1477	1998-12-01 00:00:00	73.06543731689453
1478	1998-12-02 00:00:00	72.85189056396484
1479	1998-12-03 00:00:00	71.64833068847656
1480	1998-12-04 00:00:00	73.53130340576172
1481	1998-12-07 00:00:00	73.88068389892578
1482	1998-12-08 00:00:00	73.55072021484375
1483	1998-12-09 00:00:00	73.68658447265625
1484	1998-12-10 00:00:00	72.60923767089844
1485	1998-12-11 00:00:00	72.75486755371094
1486	1998-12-14 00:00:00	70.65834045410156
1487	1998-12-15 00:00:00	72.48306274414062
1488	1998-12-16 00:00:00	72.38600158691406
1489	1998-12-17 00:00:00	73.541015625
1490	1998-12-18 00:00:00	73.85350036621094
1491	1998-12-21 00:00:00	74.88570404052734
1492	1998-12-22 00:00:00	75.21682739257812
1493	1998-12-23 00:00:00	76.79437255859375
1494	1998-12-24 00:00:00	76.46330261230469
1495	1998-12-28 00:00:00	76.26849365234375
1496	1998-12-29 00:00:00	77.47605895996094
1497	1998-12-30 00:00:00	76.85281372070312
1498	1998-12-31 00:00:00	76.85281372070312
1499	1999-01-04 00:00:00	76.67752075195312
1500	1999-01-05 00:00:00	77.553955078125
1501	1999-01-06 00:00:00	79.42369079589844
1502	1999-01-07 00:00:00	79.03411865234375
1503	1999-01-08 00:00:00	79.61841583251953
1504	1999-01-11 00:00:00	78.85882568359375
1505	1999-01-12 00:00:00	77.43705749511719
1506	1999-01-13 00:00:00	76.89176177978516
1507	1999-01-14 00:00:00	75.54791259765625
1508	1999-01-15 00:00:00	77.51498413085938
1509	1999-01-19 00:00:00	78.02135467529297
1510	1999-01-20 00:00:00	78.64456939697266
1511	1999-01-21 00:00:00	76.56067657470703
1512	1999-01-22 00:00:00	76.3853759765625
1513	1999-01-25 00:00:00	77.1644287109375
1514	1999-01-26 00:00:00	78.56665802001953
1515	1999-01-27 00:00:00	77.65132141113281
1516	1999-01-28 00:00:00	78.95623779296875
1517	1999-01-29 00:00:00	79.55996704101562
1518	1999-02-01 00:00:00	79.09254455566406
1519	1999-02-02 00:00:00	78.60566711425781
1520	1999-02-03 00:00:00	79.40419006347656
1521	1999-02-04 00:00:00	78.21611022949219
1522	1999-02-05 00:00:00	77.32023620605469
1523	1999-02-08 00:00:00	77.47605895996094
1524	1999-02-09 00:00:00	75.7426528930664
1525	1999-02-10 00:00:00	76.22956848144531
1526	1999-02-11 00:00:00	77.982421875
1527	1999-02-12 00:00:00	77.04757690429688
1528	1999-02-16 00:00:00	76.58015441894531
1529	1999-02-17 00:00:00	76.5022201538086
1530	1999-02-18 00:00:00	77.10598754882812
1531	1999-02-19 00:00:00	77.43705749511719
1532	1999-02-22 00:00:00	79.50154876708984
1533	1999-02-23 00:00:00	79.46257019042969
1534	1999-02-24 00:00:00	78.0603256225586
1535	1999-02-25 00:00:00	77.32023620605469
1536	1999-02-26 00:00:00	77.00862884521484
1537	1999-03-01 00:00:00	77.22285461425781
1538	1999-03-02 00:00:00	76.54119110107422
1539	1999-03-03 00:00:00	76.9501724243164
1540	1999-03-04 00:00:00	77.92395782470703
1541	1999-03-05 00:00:00	79.49183654785156
1542	1999-03-08 00:00:00	80.00789642333984
1543	1999-03-09 00:00:00	79.81315612792969
1544	1999-03-10 00:00:00	80.51432800292969
1545	1999-03-11 00:00:00	81.41019439697266
1546	1999-03-12 00:00:00	80.63114929199219
1547	1999-03-15 00:00:00	81.78022766113281
1548	1999-03-16 00:00:00	81.4686508178711
1549	1999-03-17 00:00:00	81.11807250976562
1550	1999-03-18 00:00:00	82.42296600341797
1551	1999-03-19 00:00:00	81.0219955444336
1552	1999-03-22 00:00:00	81.17814636230469
1553	1999-03-23 00:00:00	78.83533477783203
1554	1999-03-24 00:00:00	79.28439331054688
1555	1999-03-25 00:00:00	80.90484619140625
1556	1999-03-26 00:00:00	80.31910705566406
1557	1999-03-29 00:00:00	81.9395751953125
1558	1999-03-30 00:00:00	81.51009368896484
1559	1999-03-31 00:00:00	80.20195007324219
1560	1999-04-01 00:00:00	80.80721282958984
1561	1999-04-05 00:00:00	82.72050476074219
1562	1999-04-06 00:00:00	82.52527618408203
1563	1999-04-07 00:00:00	83.18905639648438
1564	1999-04-08 00:00:00	84.24336242675781
1565	1999-04-09 00:00:00	84.2628402709961
1566	1999-04-12 00:00:00	85.1609115600586
1567	1999-04-13 00:00:00	84.61426544189453
1568	1999-04-14 00:00:00	83.18905639648438
1569	1999-04-15 00:00:00	82.87671661376953
1570	1999-04-16 00:00:00	82.17385864257812
1571	1999-04-19 00:00:00	80.90484619140625
1572	1999-04-20 00:00:00	81.92005157470703
1573	1999-04-21 00:00:00	84.2628402709961
1574	1999-04-22 00:00:00	85.06332397460938
1575	1999-04-23 00:00:00	84.84855651855469
1576	1999-04-26 00:00:00	85.33663177490234
1577	1999-04-27 00:00:00	85.74662780761719
1578	1999-04-28 00:00:00	84.5752182006836
1579	1999-04-29 00:00:00	83.93093872070312
1580	1999-04-30 00:00:00	83.24761962890625
1581	1999-05-03 00:00:00	84.77052307128906
1582	1999-05-04 00:00:00	83.55998992919922
1583	1999-05-05 00:00:00	84.22383880615234
1584	1999-05-06 00:00:00	83.70642852783203
1585	1999-05-07 00:00:00	84.3409423828125
1586	1999-05-10 00:00:00	83.92123413085938
1587	1999-05-11 00:00:00	84.77052307128906
1588	1999-05-12 00:00:00	85.43428802490234
1589	1999-05-13 00:00:00	85.80519104003906
1590	1999-05-14 00:00:00	83.57954406738281
1591	1999-05-17 00:00:00	83.83332824707031
1592	1999-05-18 00:00:00	83.67713928222656
1593	1999-05-19 00:00:00	84.28235626220703
1594	1999-05-20 00:00:00	83.77477264404297
1595	1999-05-21 00:00:00	83.30621337890625
1596	1999-05-24 00:00:00	81.92005157470703
1597	1999-05-25 00:00:00	80.59243774414062
1598	1999-05-26 00:00:00	81.49056243896484
1599	1999-05-27 00:00:00	80.31910705566406
1600	1999-05-28 00:00:00	81.34410095214844
1601	1999-06-01 00:00:00	81.06102752685547
1602	1999-06-02 00:00:00	81.13912200927734
1603	1999-06-03 00:00:00	81.5881576538086
1604	1999-06-04 00:00:00	83.22810363769531
1605	1999-06-07 00:00:00	83.44286346435547
1606	1999-06-08 00:00:00	82.62288665771484
1607	1999-06-09 00:00:00	82.5447769165039
1608	1999-06-10 00:00:00	81.78340148925781
1609	1999-06-11 00:00:00	81.10008239746094
1610	1999-06-14 00:00:00	81.17814636230469
1611	1999-06-15 00:00:00	81.72480773925781
1612	1999-06-16 00:00:00	83.28668212890625
1613	1999-06-17 00:00:00	84.067626953125
1614	1999-06-18 00:00:00	84.16474914550781
1615	1999-06-21 00:00:00	84.360595703125
1616	1999-06-22 00:00:00	83.77310943603516
1617	1999-06-23 00:00:00	83.3618392944336
1618	1999-06-24 00:00:00	82.7352523803711
1619	1999-06-25 00:00:00	82.52963256835938
1620	1999-06-28 00:00:00	83.53810119628906
1621	1999-06-29 00:00:00	84.32141876220703
1622	1999-06-30 00:00:00	85.84880065917969
1623	1999-07-01 00:00:00	86.49498748779297
1624	1999-07-02 00:00:00	87.35665130615234
1625	1999-07-06 00:00:00	87.33707427978516
1626	1999-07-07 00:00:00	87.45455169677734
1627	1999-07-08 00:00:00	87.52311706542969
1628	1999-07-09 00:00:00	88.04203033447266
1629	1999-07-12 00:00:00	87.6504135131836
1630	1999-07-13 00:00:00	87.33707427978516
1631	1999-07-14 00:00:00	87.82664489746094
1632	1999-07-15 00:00:00	88.38475799560547
1633	1999-07-16 00:00:00	88.86450958251953
1634	1999-07-19 00:00:00	88.27703857421875
1635	1999-07-20 00:00:00	86.46569061279297
1636	1999-07-21 00:00:00	86.3677749633789
1637	1999-07-22 00:00:00	85.23197174072266
1638	1999-07-23 00:00:00	85.0655288696289
1639	1999-07-26 00:00:00	84.43885040283203
1640	1999-07-27 00:00:00	85.14385223388672
1641	1999-07-28 00:00:00	85.41799926757812
1642	1999-07-29 00:00:00	84.2234878540039
1643	1999-07-30 00:00:00	83.18560028076172
1644	1999-08-02 00:00:00	83.3814926147461
1645	1999-08-03 00:00:00	82.98982238769531
1646	1999-08-04 00:00:00	81.85401916503906
1647	1999-08-05 00:00:00	82.59815216064453
1648	1999-08-06 00:00:00	81.69734954833984
1649	1999-08-09 00:00:00	81.5210952758789
1650	1999-08-10 00:00:00	80.62035369873047
1651	1999-08-11 00:00:00	81.59945678710938
1652	1999-08-12 00:00:00	81.55049896240234
1653	1999-08-13 00:00:00	83.44019317626953
1654	1999-08-16 00:00:00	83.81224060058594
1655	1999-08-17 00:00:00	84.360595703125
1656	1999-08-18 00:00:00	83.75352478027344
1657	1999-08-19 00:00:00	83.06813049316406
1658	1999-08-20 00:00:00	83.91021728515625
1659	1999-08-23 00:00:00	85.51592254638672
1660	1999-08-24 00:00:00	85.8292236328125
1661	1999-08-25 00:00:00	86.7104263305664
1662	1999-08-26 00:00:00	85.67255401611328
1663	1999-08-27 00:00:00	84.63472747802734
1664	1999-08-30 00:00:00	83.06813049316406
1665	1999-08-31 00:00:00	82.75484466552734
1666	1999-09-01 00:00:00	83.77310943603516
1667	1999-09-02 00:00:00	82.78421020507812
1668	1999-09-03 00:00:00	85.2026138305664
1669	1999-09-07 00:00:00	84.8892822265625
1670	1999-09-08 00:00:00	84.47810363769531
1671	1999-09-09 00:00:00	84.43885040283203
1672	1999-09-10 00:00:00	85.14385223388672
1673	1999-09-13 00:00:00	84.5661849975586
1674	1999-09-14 00:00:00	84.00812530517578
1675	1999-09-15 00:00:00	82.67649841308594
1676	1999-09-16 00:00:00	82.9996337890625
1677	1999-09-17 00:00:00	84.04827880859375
1678	1999-09-20 00:00:00	83.93046569824219
1679	1999-09-21 00:00:00	82.16316223144531
1680	1999-09-22 00:00:00	82.07472229003906
1681	1999-09-23 00:00:00	80.35647583007812
1682	1999-09-24 00:00:00	80.2779312133789
1683	1999-09-27 00:00:00	80.80812072753906
1684	1999-09-28 00:00:00	80.65105438232422
1685	1999-09-29 00:00:00	79.68877410888672
1686	1999-09-30 00:00:00	80.90631103515625
1687	1999-10-01 00:00:00	80.72958374023438
1688	1999-10-04 00:00:00	82.16316223144531
1689	1999-10-05 00:00:00	82.08454132080078
1690	1999-10-06 00:00:00	83.3413314819336
1691	1999-10-07 00:00:00	82.87005615234375
1692	1999-10-08 00:00:00	84.12684631347656
1693	1999-10-11 00:00:00	83.98938751220703
1694	1999-10-12 00:00:00	82.69332885742188
1695	1999-10-13 00:00:00	80.55287170410156
1696	1999-10-14 00:00:00	80.533203125
1697	1999-10-15 00:00:00	78.4712905883789
1698	1999-10-18 00:00:00	79.04075622558594
1699	1999-10-19 00:00:00	79.80659484863281
1700	1999-10-20 00:00:00	80.59210968017578
1701	1999-10-21 00:00:00	81.06340026855469
1702	1999-10-22 00:00:00	81.7507095336914
1703	1999-10-25 00:00:00	81.33832550048828
1704	1999-10-26 00:00:00	80.31715393066406
1705	1999-10-27 00:00:00	81.77037811279297
1706	1999-10-28 00:00:00	84.55886840820312
1707	1999-10-29 00:00:00	86.09058380126953
1708	1999-11-01 00:00:00	85.18729400634766
1709	1999-11-02 00:00:00	84.57854461669922
1710	1999-11-03 00:00:00	85.14800262451172
1711	1999-11-04 00:00:00	85.79605865478516
1712	1999-11-05 00:00:00	86.64045715332031
1713	1999-11-08 00:00:00	86.71900177001953
1714	1999-11-09 00:00:00	85.90403747558594
1715	1999-11-10 00:00:00	86.54226684570312
1716	1999-11-11 00:00:00	87.03321075439453
1717	1999-11-12 00:00:00	87.8187026977539
1718	1999-11-15 00:00:00	88.02488708496094
1719	1999-11-16 00:00:00	88.76131439208984
1720	1999-11-17 00:00:00	88.99697875976562
1721	1999-11-18 00:00:00	89.62535095214844
1722	1999-11-19 00:00:00	89.54679107666016
1723	1999-11-22 00:00:00	89.52716064453125
1724	1999-11-23 00:00:00	88.74164581298828
1725	1999-11-24 00:00:00	89.21297454833984
1726	1999-11-26 00:00:00	88.8791275024414
1727	1999-11-29 00:00:00	88.5649185180664
1728	1999-11-30 00:00:00	87.524169921875
1729	1999-12-01 00:00:00	88.23110961914062
1730	1999-12-02 00:00:00	88.76131439208984
1731	1999-12-03 00:00:00	90.39119720458984
1732	1999-12-06 00:00:00	89.72354125976562
1733	1999-12-07 00:00:00	88.99697875976562
1734	1999-12-08 00:00:00	88.42743682861328
1735	1999-12-09 00:00:00	88.85948944091797
1736	1999-12-10 00:00:00	89.154052734375
1737	1999-12-13 00:00:00	89.31114959716797
1738	1999-12-14 00:00:00	88.4471206665039
1739	1999-12-15 00:00:00	88.9183578491211
1740	1999-12-16 00:00:00	89.31114959716797
1741	1999-12-17 00:00:00	89.88472747802734
1742	1999-12-20 00:00:00	89.23506927490234
1743	1999-12-21 00:00:00	90.59342193603516
1744	1999-12-22 00:00:00	90.82965850830078
1745	1999-12-23 00:00:00	92.27652740478516
1746	1999-12-27 00:00:00	92.14859008789062
1747	1999-12-28 00:00:00	92.08949279785156
1748	1999-12-29 00:00:00	92.48321533203124
1749	1999-12-30 00:00:00	92.37496185302734
1750	1999-12-31 00:00:00	92.52259826660156
1751	2000-01-03 00:00:00	91.6170425415039
1752	2000-01-04 00:00:00	88.03426361083984
1753	2000-01-05 00:00:00	88.19175720214844
1754	2000-01-06 00:00:00	86.77439880371094
1755	2000-01-07 00:00:00	91.81387329101562
1756	2000-01-10 00:00:00	92.12889099121094
1757	2000-01-11 00:00:00	91.02644348144533
1758	2000-01-12 00:00:00	90.12086486816406
1759	2000-01-13 00:00:00	91.34146118164062
1760	2000-01-14 00:00:00	92.58164978027344
1761	2000-01-18 00:00:00	91.8532257080078
1762	2000-01-19 00:00:00	92.60132598876952
1763	2000-01-20 00:00:00	91.18397521972656
1764	2000-01-21 00:00:00	90.98716735839844
1765	2000-01-24 00:00:00	88.40831756591797
1766	2000-01-25 00:00:00	89.41223907470703
1767	2000-01-26 00:00:00	88.70355987548828
1768	2000-01-27 00:00:00	88.34921264648438
1769	2000-01-28 00:00:00	85.59320831298828
1770	2000-01-31 00:00:00	87.9161376953125
1771	2000-02-01 00:00:00	88.78228759765625
1772	2000-02-02 00:00:00	88.8610610961914
1773	2000-02-03 00:00:00	90.19965362548828
1774	2000-02-04 00:00:00	89.82569885253906
1775	2000-02-07 00:00:00	89.68785095214844
1776	2000-02-08 00:00:00	90.90838623046876
1777	2000-02-09 00:00:00	88.99885559082031
1778	2000-02-10 00:00:00	89.17603302001953
1779	2000-02-11 00:00:00	87.36490631103516
1780	2000-02-14 00:00:00	87.87678527832031
1781	2000-02-15 00:00:00	88.87090301513672
1782	2000-02-16 00:00:00	87.56179809570312
1783	2000-02-17 00:00:00	87.10904693603516
1784	2000-02-18 00:00:00	85.2388687133789
1785	2000-02-22 00:00:00	85.02236938476562
1786	2000-02-23 00:00:00	86.02631378173828
1787	2000-02-24 00:00:00	84.29400634765625
1788	2000-02-25 00:00:00	83.98883056640625
1789	2000-02-28 00:00:00	85.75071716308594
1790	2000-02-29 00:00:00	86.57750701904297
1791	2000-03-01 00:00:00	87.20744323730469
1792	2000-03-02 00:00:00	87.26654052734375
1793	2000-03-03 00:00:00	88.90046691894531
1794	2000-03-06 00:00:00	88.03426361083984
1795	2000-03-07 00:00:00	86.33146667480469
1796	2000-03-08 00:00:00	86.22315979003906
1797	2000-03-09 00:00:00	88.7429428100586
1798	2000-03-10 00:00:00	88.27051544189453
1799	2000-03-13 00:00:00	87.30587768554688
1800	2000-03-14 00:00:00	86.06568908691406
1801	2000-03-15 00:00:00	88.07364654541016
1802	2000-03-16 00:00:00	92.1879425048828
1803	2000-03-17 00:00:00	92.79718780517578
1804	2000-03-20 00:00:00	92.32352447509766
1805	2000-03-21 00:00:00	94.21818542480467
1806	2000-03-22 00:00:00	94.79053497314452
1807	2000-03-23 00:00:00	96.40880584716795
1808	2000-03-24 00:00:00	96.98117065429688
1809	2000-03-27 00:00:00	95.95490264892578
1810	2000-03-28 00:00:00	95.40232849121094
1811	2000-03-29 00:00:00	95.50105285644533
1812	2000-03-30 00:00:00	93.90242767333984
1813	2000-03-31 00:00:00	94.9681396484375
1814	2000-04-03 00:00:00	95.52073669433594
1815	2000-04-04 00:00:00	94.81026458740234
1816	2000-04-05 00:00:00	94.21818542480467
1817	2000-04-06 00:00:00	95.03719329833984
1818	2000-04-07 00:00:00	95.63919067382812
1819	2000-04-10 00:00:00	95.26419067382812
1820	2000-04-11 00:00:00	94.9878921508789
1821	2000-04-12 00:00:00	92.38277435302734
1822	2000-04-13 00:00:00	91.0999526977539
1823	2000-04-14 00:00:00	85.88971710205078
1824	2000-04-17 00:00:00	88.88959503173828
1825	2000-04-18 00:00:00	91.23810577392578
1826	2000-04-19 00:00:00	90.38946533203124
1827	2000-04-20 00:00:00	90.82366180419922
1828	2000-04-24 00:00:00	89.83686065673828
1829	2000-04-25 00:00:00	93.5669174194336
1830	2000-04-26 00:00:00	92.51103973388672
1831	2000-04-27 00:00:00	92.20513153076172
1832	2000-04-28 00:00:00	91.6328353881836
1833	2000-05-01 00:00:00	92.87620544433594
1834	2000-05-02 00:00:00	91.02101135253906
1835	2000-05-03 00:00:00	88.88959503173828
1836	2000-05-04 00:00:00	89.5605697631836
1837	2000-05-05 00:00:00	90.6460418701172
1838	2000-05-08 00:00:00	89.96512603759766
1839	2000-05-09 00:00:00	89.24479675292969
1840	2000-05-10 00:00:00	87.23173522949219
1841	2000-05-11 00:00:00	89.22505950927734
1842	2000-05-12 00:00:00	90.19210052490234
1843	2000-05-15 00:00:00	91.7512664794922
1844	2000-05-16 00:00:00	92.63932800292967
1845	2000-05-17 00:00:00	91.67228698730467
1846	2000-05-18 00:00:00	90.54733276367188
1847	2000-05-19 00:00:00	89.12641906738281
1848	2000-05-22 00:00:00	88.4553451538086
1849	2000-05-23 00:00:00	87.15277099609375
1850	2000-05-24 00:00:00	88.5737533569336
1851	2000-05-25 00:00:00	87.0541000366211
1852	2000-05-26 00:00:00	87.15277099609375
1853	2000-05-30 00:00:00	89.9947280883789
1854	2000-05-31 00:00:00	90.19210052490234
1855	2000-06-01 00:00:00	91.77096557617188
1856	2000-06-02 00:00:00	93.36952209472656
1857	2000-06-05 00:00:00	92.91561889648438
1858	2000-06-06 00:00:00	92.50116729736328
1859	2000-06-07 00:00:00	93.14259338378906
1860	2000-06-08 00:00:00	92.77751159667967
1861	2000-06-09 00:00:00	92.58011627197266
1862	2000-06-12 00:00:00	91.49461364746094
1863	2000-06-13 00:00:00	93.211669921875
1864	2000-06-14 00:00:00	93.36952209472656
1865	2000-06-15 00:00:00	93.5669174194336
1866	2000-06-16 00:00:00	92.79808807373048
1867	2000-06-19 00:00:00	93.98502349853516
1868	2000-06-20 00:00:00	93.6487274169922
1869	2000-06-21 00:00:00	93.60916137695312
1870	2000-06-22 00:00:00	92.18482208251952
1871	2000-06-23 00:00:00	91.39356994628906
1872	2000-06-26 00:00:00	92.57061004638672
1873	2000-06-27 00:00:00	91.88812255859376
1874	2000-06-28 00:00:00	92.14530181884766
1875	2000-06-29 00:00:00	91.27488708496094
1876	2000-06-30 00:00:00	91.96729278564452
1877	2000-07-03 00:00:00	93.23329162597656
1878	2000-07-05 00:00:00	91.55181121826172
1879	2000-07-06 00:00:00	92.26395416259766
1880	2000-07-07 00:00:00	93.74765014648438
1881	2000-07-10 00:00:00	93.58936309814452
1882	2000-07-11 00:00:00	93.7872085571289
1883	2000-07-12 00:00:00	94.4004898071289
1884	2000-07-13 00:00:00	94.81588745117188
1885	2000-07-14 00:00:00	95.7456283569336
1886	2000-07-17 00:00:00	95.58734893798828
1887	2000-07-18 00:00:00	94.80602264404295
1888	2000-07-19 00:00:00	94.04436492919922
1889	2000-07-20 00:00:00	95.34998321533205
1890	2000-07-21 00:00:00	93.49047088623048
1891	2000-07-24 00:00:00	92.95637512207033
1892	2000-07-25 00:00:00	93.25310516357422
1893	2000-07-26 00:00:00	92.3431167602539
1894	2000-07-27 00:00:00	92.026611328125
1895	2000-07-28 00:00:00	89.9494857788086
1896	2000-07-31 00:00:00	90.52317810058594
1897	2000-08-01 00:00:00	91.07704162597656
1898	2000-08-02 00:00:00	91.53204345703124
1899	2000-08-03 00:00:00	92.1650619506836
1900	2000-08-04 00:00:00	92.65963745117188
1901	2000-08-07 00:00:00	93.76741790771484
1902	2000-08-08 00:00:00	94.12350463867188
1903	2000-08-09 00:00:00	93.33220672607422
1904	2000-08-10 00:00:00	92.8772201538086
1905	2000-08-11 00:00:00	93.31241607666016
1906	2000-08-14 00:00:00	94.49932098388672
1907	2000-08-15 00:00:00	94.42025756835938
1908	2000-08-16 00:00:00	94.08393096923828
1909	2000-08-17 00:00:00	95.072998046875
1910	2000-08-18 00:00:00	94.75653839111328
1911	2000-08-21 00:00:00	95.2708511352539
1912	2000-08-22 00:00:00	95.11262512207033
1913	2000-08-23 00:00:00	95.4884796142578
1914	2000-08-24 00:00:00	95.78524017333984
1915	2000-08-25 00:00:00	95.7456283569336
1916	2000-08-28 00:00:00	96.07205963134766
1917	2000-08-29 00:00:00	96.09183502197266
1918	2000-08-30 00:00:00	95.17195129394533
1919	2000-08-31 00:00:00	96.43805694580078
1920	2000-09-01 00:00:00	96.53690338134766
1921	2000-09-05 00:00:00	95.7654037475586
1922	2000-09-06 00:00:00	94.67743682861328
1923	2000-09-07 00:00:00	95.4884796142578
1924	2000-09-08 00:00:00	94.8356475830078
1925	2000-09-11 00:00:00	94.69717407226562
1926	2000-09-12 00:00:00	94.00481414794922
1927	2000-09-13 00:00:00	94.2520980834961
1928	2000-09-14 00:00:00	94.72687530517578
1929	2000-09-15 00:00:00	92.65438842773438
1930	2000-09-18 00:00:00	91.80166625976562
1931	2000-09-19 00:00:00	92.6346206665039
1932	2000-09-20 00:00:00	91.9504165649414
1933	2000-09-21 00:00:00	90.5522918701172
1934	2000-09-22 00:00:00	92.19830322265624
1935	2000-09-25 00:00:00	91.54383087158205
1936	2000-09-26 00:00:00	90.3737564086914
1937	2000-09-27 00:00:00	90.84973907470705
1938	2000-09-28 00:00:00	92.01976776123048
1939	2000-09-29 00:00:00	91.14723205566406
1940	2000-10-02 00:00:00	91.28599548339844
1941	2000-10-03 00:00:00	90.4332504272461
1942	2000-10-04 00:00:00	91.18688201904295
1943	2000-10-05 00:00:00	91.50420379638672
1944	2000-10-06 00:00:00	89.52099609375
1945	2000-10-09 00:00:00	88.84671020507812
1946	2000-10-10 00:00:00	87.379150390625
1947	2000-10-11 00:00:00	86.64539337158203
1948	2000-10-12 00:00:00	84.48368835449219
1949	2000-10-13 00:00:00	87.29984283447266
1950	2000-10-16 00:00:00	87.69645690917969
1951	2000-10-17 00:00:00	85.51494598388672
1952	2000-10-18 00:00:00	85.19762420654297
1953	2000-10-19 00:00:00	88.4104232788086
1954	2000-10-20 00:00:00	88.78722381591797
1955	2000-10-23 00:00:00	89.18386840820312
1956	2000-10-24 00:00:00	88.58889770507812
1957	2000-10-25 00:00:00	86.50655364990234
1958	2000-10-26 00:00:00	86.74449157714844
1959	2000-10-27 00:00:00	88.39059448242188
1960	2000-10-30 00:00:00	89.18386840820312
1961	2000-10-31 00:00:00	90.7208480834961
1962	2000-11-01 00:00:00	90.41339111328124
1963	2000-11-02 00:00:00	90.56220245361328
1964	2000-11-03 00:00:00	90.61174011230467
1965	2000-11-06 00:00:00	91.24635314941406
1966	2000-11-07 00:00:00	91.22654724121094
1967	2000-11-08 00:00:00	89.20368194580078
1968	2000-11-09 00:00:00	88.8665542602539
1969	2000-11-10 00:00:00	86.70486450195312
1970	2000-11-13 00:00:00	86.03060150146484
1971	2000-11-14 00:00:00	88.29139709472656
1972	2000-11-15 00:00:00	88.56906127929688
1973	2000-11-16 00:00:00	87.18085479736328
1974	2000-11-17 00:00:00	86.71480560302734
1975	2000-11-20 00:00:00	85.47529602050781
1976	2000-11-21 00:00:00	85.9115982055664
1977	2000-11-22 00:00:00	83.85899353027344
1978	2000-11-24 00:00:00	85.57447814941406
1979	2000-11-27 00:00:00	86.32809448242188
1980	2000-11-28 00:00:00	84.8406753540039
1981	2000-11-29 00:00:00	84.68204498291016
1982	2000-11-30 00:00:00	83.94822692871094
1983	2000-12-01 00:00:00	83.9085922241211
1984	2000-12-04 00:00:00	84.6225357055664
1985	2000-12-05 00:00:00	87.39897155761719
1986	2000-12-06 00:00:00	86.00086212158203
1987	2000-12-07 00:00:00	84.82084655761719
1988	2000-12-08 00:00:00	85.0191421508789
1989	2000-12-11 00:00:00	87.97412872314453
1990	2000-12-12 00:00:00	87.59727478027344
1991	2000-12-13 00:00:00	86.39750671386719
1992	2000-12-14 00:00:00	85.29679870605469
1993	2000-12-15 00:00:00	83.37024688720703
1994	2000-12-18 00:00:00	84.48421478271484
1995	2000-12-19 00:00:00	82.7635498046875
1996	2000-12-20 00:00:00	80.3664321899414
1997	2000-12-21 00:00:00	80.9234619140625
1998	2000-12-22 00:00:00	83.35037231445312
1999	2000-12-26 00:00:00	84.24551391601562
2000	2000-12-27 00:00:00	84.86221313476562
2001	2000-12-28 00:00:00	85.12083435058594
2002	2000-12-29 00:00:00	83.50949096679688
2003	2001-01-02 00:00:00	81.99767303466797
2004	2001-01-03 00:00:00	85.93641662597656
2005	2001-01-04 00:00:00	85.01139068603516
2006	2001-01-05 00:00:00	82.23636627197266
2007	2001-01-08 00:00:00	82.8729476928711
2008	2001-01-09 00:00:00	82.65412902832031
2009	2001-01-10 00:00:00	84.10629272460938
2010	2001-01-11 00:00:00	84.18584442138672
2011	2001-01-12 00:00:00	84.0267333984375
2012	2001-01-16 00:00:00	84.56378173828125
2013	2001-01-17 00:00:00	84.95171356201172
2014	2001-01-18 00:00:00	85.79714965820312
2015	2001-01-19 00:00:00	85.30979919433594
2016	2001-01-22 00:00:00	85.87672424316406
2017	2001-01-23 00:00:00	86.55302429199219
2018	2001-01-24 00:00:00	86.81168365478516
2019	2001-01-25 00:00:00	86.59286499023438
2020	2001-01-26 00:00:00	86.49339294433594
2021	2001-01-29 00:00:00	86.95487976074219
2022	2001-01-30 00:00:00	87.71878814697266
2023	2001-01-31 00:00:00	87.22228240966797
2024	2001-02-01 00:00:00	87.8015365600586
2025	2001-02-02 00:00:00	85.80905151367188
2026	2001-02-05 00:00:00	86.43929290771484
2027	2001-02-06 00:00:00	86.18463897705078
2028	2001-02-07 00:00:00	85.73907470703125
2029	2001-02-08 00:00:00	84.73965454101562
2030	2001-02-09 00:00:00	83.92485046386719
2031	2001-02-12 00:00:00	84.88607788085938
2032	2001-02-13 00:00:00	84.19219207763672
2033	2001-02-14 00:00:00	84.06486511230469
2034	2001-02-15 00:00:00	84.87967681884766
2035	2001-02-16 00:00:00	83.0081787109375
2036	2001-02-20 00:00:00	81.72868347167969
2037	2001-02-21 00:00:00	79.96540832519531
2038	2001-02-22 00:00:00	80.08637237548828
2039	2001-02-23 00:00:00	79.54527282714844
2040	2001-02-26 00:00:00	81.23856353759766
2041	2001-02-27 00:00:00	80.48741149902344
2042	2001-02-28 00:00:00	78.90237426757812
2043	2001-03-01 00:00:00	79.31611633300781
2044	2001-03-02 00:00:00	78.68589782714844
2045	2001-03-05 00:00:00	79.40528106689453
2046	2001-03-06 00:00:00	80.25825500488281
2047	2001-03-07 00:00:00	80.83113861083984
2048	2001-03-08 00:00:00	80.92024993896484
2049	2001-03-09 00:00:00	78.52678680419922
2050	2001-03-12 00:00:00	75.16573333740234
2051	2001-03-13 00:00:00	76.4006576538086
2052	2001-03-14 00:00:00	74.89197540283203
2053	2001-03-15 00:00:00	74.91107940673828
2054	2001-03-16 00:00:00	73.4085693359375
2055	2001-03-19 00:00:00	74.90216064453125
2056	2001-03-20 00:00:00	72.89157104492188
2057	2001-03-21 00:00:00	71.65328979492188
2058	2001-03-22 00:00:00	70.9256820678711
2059	2001-03-23 00:00:00	73.07029724121094
2060	2001-03-26 00:00:00	74.00215148925781
2061	2001-03-27 00:00:00	75.51490020751953
2062	2001-03-28 00:00:00	73.427734375
2063	2001-03-29 00:00:00	73.70856475830078
2064	2001-03-30 00:00:00	74.48087310791016
2065	2001-04-02 00:00:00	72.89157104492188
2066	2001-04-03 00:00:00	70.45970916748047
2067	2001-04-04 00:00:00	70.75332641601562
2068	2001-04-05 00:00:00	73.4341049194336
2069	2001-04-06 00:00:00	72.3171157836914
2070	2001-04-09 00:00:00	73.12135314941406
2071	2001-04-10 00:00:00	74.45533752441406
2072	2001-04-11 00:00:00	74.50639343261719
2073	2001-04-12 00:00:00	75.85957336425781
2074	2001-04-16 00:00:00	75.06171417236328
2075	2001-04-17 00:00:00	76.12126159667969
2076	2001-04-18 00:00:00	79.146728515625
2077	2001-04-19 00:00:00	80.19986724853516
2078	2001-04-20 00:00:00	79.46585083007812
2079	2001-04-23 00:00:00	78.0233154296875
2080	2001-04-24 00:00:00	77.60209655761719
2081	2001-04-25 00:00:00	78.6169204711914
2082	2001-04-26 00:00:00	78.96797180175781
2083	2001-04-27 00:00:00	80.28288269042969
2084	2001-04-30 00:00:00	80.84452819824219
2085	2001-05-01 00:00:00	81.0934829711914
2086	2001-05-02 00:00:00	80.94666290283203
2087	2001-05-03 00:00:00	79.91902923583984
2088	2001-05-04 00:00:00	81.27857971191406
2089	2001-05-07 00:00:00	80.57647705078125
2090	2001-05-08 00:00:00	80.53816986083984
2091	2001-05-09 00:00:00	80.19986724853516
2092	2001-05-10 00:00:00	80.43602752685547
2093	2001-05-11 00:00:00	79.88072967529297
2094	2001-05-14 00:00:00	80.04032135009766
2095	2001-05-15 00:00:00	80.41048431396484
2096	2001-05-16 00:00:00	82.30619812011719
2097	2001-05-17 00:00:00	82.43384552001953
2098	2001-05-18 00:00:00	82.81044006347656
2099	2001-05-21 00:00:00	84.0295639038086
2100	2001-05-22 00:00:00	83.92105102539062
2101	2001-05-23 00:00:00	82.4976577758789
2102	2001-05-24 00:00:00	82.74021911621094
2103	2001-05-25 00:00:00	81.7636947631836
2104	2001-05-29 00:00:00	81.11261749267578
2105	2001-05-30 00:00:00	79.97647857666016
2106	2001-05-31 00:00:00	80.391357421875
2107	2001-06-01 00:00:00	80.88920593261719
2108	2001-06-04 00:00:00	81.27857971191406
2109	2001-06-05 00:00:00	82.21044158935547
2110	2001-06-06 00:00:00	81.52750396728516
2111	2001-06-07 00:00:00	81.82107543945312
2112	2001-06-08 00:00:00	81.0615234375
2113	2001-06-11 00:00:00	80.48709106445312
2114	2001-06-12 00:00:00	80.3466796875
2115	2001-06-13 00:00:00	79.65731811523438
2116	2001-06-14 00:00:00	77.87014770507812
2117	2001-06-15 00:00:00	77.99555969238281
2118	2001-06-18 00:00:00	77.61795043945312
2119	2001-06-19 00:00:00	77.9571762084961
2120	2001-06-20 00:00:00	78.36685943603516
2121	2001-06-21 00:00:00	79.25660705566406
2122	2001-06-22 00:00:00	78.63569641113281
2123	2001-06-25 00:00:00	77.91236877441406
2124	2001-06-26 00:00:00	77.80357360839844
2125	2001-06-27 00:00:00	77.75873565673828
2126	2001-06-28 00:00:00	78.1876449584961
2127	2001-06-29 00:00:00	78.47566223144531
2128	2001-07-02 00:00:00	79.45500183105469
2129	2001-07-03 00:00:00	79.43580627441406
2130	2001-07-05 00:00:00	77.88677215576172
2131	2001-07-06 00:00:00	76.20333099365234
2132	2001-07-09 00:00:00	76.61937713623047
2133	2001-07-10 00:00:00	75.6976547241211
2134	2001-07-11 00:00:00	75.77449798583984
2135	2001-07-12 00:00:00	77.57312774658203
2136	2001-07-13 00:00:00	78.24522399902344
2137	2001-07-16 00:00:00	77.26590728759766
2138	2001-07-17 00:00:00	77.9892578125
2139	2001-07-18 00:00:00	77.45793151855469
2140	2001-07-19 00:00:00	78.13642883300781
2141	2001-07-20 00:00:00	77.66912841796875
2142	2001-07-23 00:00:00	76.13935852050781
2143	2001-07-24 00:00:00	75.40323638916016
2144	2001-07-25 00:00:00	76.23533630371094
2145	2001-07-26 00:00:00	77.0354995727539
2146	2001-07-27 00:00:00	77.32990264892578
2147	2001-07-30 00:00:00	77.35550689697266
2148	2001-07-31 00:00:00	77.67552947998047
2149	2001-08-01 00:00:00	78.16204071044922
2150	2001-08-02 00:00:00	78.48207092285156
2151	2001-08-03 00:00:00	78.05320739746094
2152	2001-08-06 00:00:00	77.00343322753906
2153	2001-08-07 00:00:00	77.30428314208984
2154	2001-08-08 00:00:00	75.87047576904297
2155	2001-08-09 00:00:00	76.09452056884766
2156	2001-08-10 00:00:00	76.3569564819336
2157	2001-08-13 00:00:00	76.37611389160156
2158	2001-08-14 00:00:00	76.34419250488281
2159	2001-08-15 00:00:00	75.6848373413086
2160	2001-08-16 00:00:00	75.94729614257812
2161	2001-08-17 00:00:00	74.73111724853516
2162	2001-08-20 00:00:00	75.42239379882812
2163	2001-08-21 00:00:00	74.13583374023438
2164	2001-08-22 00:00:00	74.9039535522461
2165	2001-08-23 00:00:00	74.63514709472656
2166	2001-08-24 00:00:00	76.18413543701172
2167	2001-08-27 00:00:00	75.72969055175781
2168	2001-08-28 00:00:00	74.62229919433594
2169	2001-08-29 00:00:00	73.95658874511719
2170	2001-08-30 00:00:00	72.53559112548828
2171	2001-08-31 00:00:00	73.0668716430664
2172	2001-09-04 00:00:00	72.59957122802734
2173	2001-09-05 00:00:00	72.77881622314453
2174	2001-09-06 00:00:00	70.90335845947266
2175	2001-09-07 00:00:00	69.59112548828125
2176	2001-09-10 00:00:00	70.44251251220703
2177	2001-09-17 00:00:00	66.7619400024414
2178	2001-09-18 00:00:00	66.6019287109375
2179	2001-09-19 00:00:00	65.2577133178711
2180	2001-09-20 00:00:00	63.18379974365234
2181	2001-09-21 00:00:00	62.502098083496094
2182	2001-09-24 00:00:00	64.699462890625
2183	2001-09-25 00:00:00	65.37407684326172
2184	2001-09-26 00:00:00	65.14278411865234
2185	2001-09-27 00:00:00	65.70816802978516
2186	2001-09-28 00:00:00	67.10237884521484
2187	2001-10-01 00:00:00	66.99315643310547
2188	2001-10-02 00:00:00	67.8348388671875
2189	2001-10-03 00:00:00	68.97206115722656
2190	2001-10-04 00:00:00	69.02987670898438
2191	2001-10-05 00:00:00	68.89497375488281
2192	2001-10-08 00:00:00	68.44517517089844
2193	2001-10-09 00:00:00	68.0789794921875
2194	2001-10-10 00:00:00	69.59526824951172
2195	2001-10-11 00:00:00	70.67469024658203
2196	2001-10-12 00:00:00	70.35340881347656
2197	2001-10-15 00:00:00	70.22493743896484
2198	2001-10-16 00:00:00	70.6682357788086
2199	2001-10-17 00:00:00	69.16482543945312
2200	2001-10-18 00:00:00	69.01700592041016
2201	2001-10-19 00:00:00	68.97206115722656
2202	2001-10-22 00:00:00	70.3341293334961
2203	2001-10-23 00:00:00	69.97433471679688
2204	2001-10-24 00:00:00	69.78800964355469
2205	2001-10-25 00:00:00	71.04092407226562
2206	2001-10-26 00:00:00	70.88029479980469
2207	2001-10-29 00:00:00	69.03628540039062
2208	2001-10-30 00:00:00	68.20750427246094
2209	2001-10-31 00:00:00	67.97618865966797
2210	2001-11-01 00:00:00	69.71736145019531
2211	2001-11-02 00:00:00	70.19281005859375
2212	2001-11-05 00:00:00	71.1115951538086
2213	2001-11-06 00:00:00	72.2166519165039
2214	2001-11-07 00:00:00	72.12029266357422
2215	2001-11-08 00:00:00	72.34516906738281
2216	2001-11-09 00:00:00	72.42223358154297
2217	2001-11-12 00:00:00	71.97892761230469
2218	2001-11-13 00:00:00	73.5980453491211
2219	2001-11-14 00:00:00	73.66869354248047
2220	2001-11-15 00:00:00	73.80362701416016
2221	2001-11-16 00:00:00	73.4759521484375
2222	2001-11-19 00:00:00	74.38187408447266
2223	2001-11-20 00:00:00	73.7586669921875
2224	2001-11-21 00:00:00	73.27033996582031
2225	2001-11-23 00:00:00	74.32405853271484
2226	2001-11-26 00:00:00	74.48468017578125
2227	2001-11-27 00:00:00	74.16346740722656
2228	2001-11-28 00:00:00	72.82061004638672
2229	2001-11-29 00:00:00	73.80362701416016
2230	2001-11-30 00:00:00	73.27680206298828
2231	2001-12-03 00:00:00	72.83990478515625
2232	2001-12-04 00:00:00	74.07347869873047
2233	2001-12-05 00:00:00	75.42916107177734
2234	2001-12-06 00:00:00	75.39059448242188
2235	2001-12-07 00:00:00	74.88945770263672
2236	2001-12-10 00:00:00	73.48883056640625
2237	2001-12-11 00:00:00	73.34100341796875
2238	2001-12-12 00:00:00	73.424560546875
2239	2001-12-13 00:00:00	71.9981918334961
2240	2001-12-14 00:00:00	72.68567657470703
2241	2001-12-17 00:00:00	73.43743133544922
2242	2001-12-18 00:00:00	73.87431335449219
2243	2001-12-19 00:00:00	74.3947525024414
2244	2001-12-20 00:00:00	73.66230010986328
2245	2001-12-21 00:00:00	74.1090087890625
2246	2001-12-24 00:00:00	73.96723175048828
2247	2001-12-26 00:00:00	74.37338256835938
2248	2001-12-27 00:00:00	74.8246841430664
2249	2001-12-28 00:00:00	74.7859878540039
2250	2001-12-31 00:00:00	73.69002532958984
2251	2002-01-02 00:00:00	74.48298645019531
2252	2002-01-03 00:00:00	75.3275375366211
2253	2002-01-04 00:00:00	75.8304672241211
2254	2002-01-07 00:00:00	75.29531860351562
2255	2002-01-08 00:00:00	75.12123107910156
2256	2002-01-09 00:00:00	74.5088119506836
2257	2002-01-10 00:00:00	74.83760070800781
2258	2002-01-11 00:00:00	74.10261535644531
2259	2002-01-14 00:00:00	73.63842010498047
2260	2002-01-15 00:00:00	74.23799896240234
2261	2002-01-16 00:00:00	72.73583984375
2262	2002-01-17 00:00:00	73.28382873535156
2263	2002-01-18 00:00:00	72.94860076904297
2264	2002-01-22 00:00:00	72.44570922851562
2265	2002-01-23 00:00:00	73.00016784667969
2266	2002-01-24 00:00:00	73.22581481933594
2267	2002-01-25 00:00:00	73.20647430419922
2268	2002-01-28 00:00:00	73.40632629394531
2269	2002-01-29 00:00:00	71.09833526611328
2270	2002-01-30 00:00:00	72.12337493896484
2271	2002-01-31 00:00:00	72.96793365478516
2272	2002-02-01 00:00:00	72.62626647949219
2273	2002-02-04 00:00:00	70.82106018066406
2274	2002-02-05 00:00:00	70.38268280029297
2275	2002-02-06 00:00:00	70.07967376708984
2276	2002-02-07 00:00:00	69.64127349853516
2277	2002-02-08 00:00:00	70.97582244873047
2278	2002-02-11 00:00:00	71.84613800048828
2279	2002-02-12 00:00:00	71.62047576904297
2280	2002-02-13 00:00:00	72.3812484741211
2281	2002-02-14 00:00:00	72.245849609375
2282	2002-02-15 00:00:00	71.49153137207031
2283	2002-02-19 00:00:00	70.11833190917969
2284	2002-02-20 00:00:00	71.29814147949219
2285	2002-02-21 00:00:00	69.82176208496094
2286	2002-02-22 00:00:00	70.68563079833984
2287	2002-02-25 00:00:00	71.85258483886719
2288	2002-02-26 00:00:00	71.70429229736328
2289	2002-02-27 00:00:00	71.98152923583984
2290	2002-02-28 00:00:00	71.6591796875
2291	2002-03-01 00:00:00	73.32894897460938
2292	2002-03-04 00:00:00	74.62480926513672
2293	2002-03-05 00:00:00	74.38631439208984
2294	2002-03-06 00:00:00	75.2695541381836
2295	2002-03-07 00:00:00	75.10841369628906
2296	2002-03-08 00:00:00	75.42427062988281
2297	2002-03-11 00:00:00	75.58544921875
2298	2002-03-12 00:00:00	75.5403060913086
2299	2002-03-13 00:00:00	74.81175994873047
2300	2002-03-14 00:00:00	74.7086410522461
2301	2002-03-15 00:00:00	75.42047882080078
2302	2002-03-18 00:00:00	75.43339538574219
2303	2002-03-19 00:00:00	75.93772888183594
2304	2002-03-20 00:00:00	74.50887298583984
2305	2002-03-21 00:00:00	74.54120635986328
2306	2002-03-22 00:00:00	74.37950134277344
2307	2002-03-25 00:00:00	73.45498657226562
2308	2002-03-26 00:00:00	73.8816909790039
2309	2002-03-27 00:00:00	74.0756607055664
2310	2002-03-28 00:00:00	74.04335021972656
2311	2002-04-01 00:00:00	74.0756607055664
2312	2002-04-02 00:00:00	73.66832733154297
2313	2002-04-03 00:00:00	73.15110778808594
2314	2002-04-04 00:00:00	72.84721374511719
2315	2002-04-05 00:00:00	72.86014556884766
2316	2002-04-08 00:00:00	73.01529693603516
2317	2002-04-09 00:00:00	72.50454711914062
2318	2002-04-10 00:00:00	73.32568359375
2319	2002-04-11 00:00:00	71.50238800048828
2320	2002-04-12 00:00:00	72.03900146484375
2321	2002-04-15 00:00:00	71.48944091796875
2322	2002-04-16 00:00:00	73.18988037109375
2323	2002-04-17 00:00:00	73.03472137451172
2324	2002-04-18 00:00:00	72.7178955078125
2325	2002-04-19 00:00:00	72.98300170898438
2326	2002-04-22 00:00:00	71.7674331665039
2327	2002-04-23 00:00:00	71.45711517333984
2328	2002-04-24 00:00:00	70.73941040039062
2329	2002-04-25 00:00:00	70.77824401855469
2330	2002-04-26 00:00:00	69.4334487915039
2331	2002-04-29 00:00:00	69.09071350097656
2332	2002-04-30 00:00:00	69.7372817993164
2333	2002-05-01 00:00:00	70.59074401855469
2334	2002-05-02 00:00:00	70.3192138671875
2335	2002-05-03 00:00:00	69.5562744140625
2336	2002-05-06 00:00:00	68.19202423095703
2337	2002-05-07 00:00:00	67.95281219482422
2338	2002-05-08 00:00:00	70.48081970214844
2339	2002-05-09 00:00:00	69.66616821289062
2340	2002-05-10 00:00:00	68.35363006591797
2341	2002-05-13 00:00:00	69.7437515258789
2342	2002-05-14 00:00:00	71.26317596435547
2343	2002-05-15 00:00:00	70.98514556884766
2344	2002-05-16 00:00:00	71.35368347167969
2345	2002-05-17 00:00:00	71.70282745361328
2346	2002-05-20 00:00:00	70.92694091796875
2347	2002-05-21 00:00:00	70.2803955078125
2348	2002-05-22 00:00:00	70.43555450439453
2349	2002-05-23 00:00:00	71.18553924560547
2350	2002-05-24 00:00:00	70.27394104003906
2351	2002-05-28 00:00:00	69.89247131347656
2352	2002-05-29 00:00:00	69.37522888183594
2353	2002-05-30 00:00:00	69.18122863769531
2354	2002-05-31 00:00:00	69.323486328125
2355	2002-06-03 00:00:00	67.48079681396484
2356	2002-06-04 00:00:00	67.64891052246094
2357	2002-06-05 00:00:00	68.28254699707031
2358	2002-06-06 00:00:00	66.89242553710938
2359	2002-06-07 00:00:00	66.81483459472656
2360	2002-06-10 00:00:00	67.073486328125
2361	2002-06-11 00:00:00	65.92261505126953
2362	2002-06-12 00:00:00	66.32351684570312
2363	2002-06-13 00:00:00	65.65753173828125
2364	2002-06-14 00:00:00	65.56053161621094
2365	2002-06-17 00:00:00	67.31917572021484
2366	2002-06-18 00:00:00	67.86876678466797
2367	2002-06-19 00:00:00	66.2846908569336
2368	2002-06-20 00:00:00	65.43772888183594
2369	2002-06-21 00:00:00	64.41454315185547
2370	2002-06-24 00:00:00	64.75193786621094
2371	2002-06-25 00:00:00	63.29854202270508
2372	2002-06-26 00:00:00	63.4023551940918
2373	2002-06-27 00:00:00	64.5118408203125
2374	2002-06-28 00:00:00	64.20692443847656
2375	2002-07-01 00:00:00	62.954681396484375
2376	2002-07-02 00:00:00	61.61809539794922
2377	2002-07-03 00:00:00	61.96847915649414
2378	2002-07-05 00:00:00	64.43397521972656
2379	2002-07-08 00:00:00	63.629486083984375
2380	2002-07-09 00:00:00	62.02685928344727
2381	2002-07-10 00:00:00	59.76899337768555
2382	2002-07-11 00:00:00	60.25562286376953
2383	2002-07-12 00:00:00	59.59379196166992
2384	2002-07-15 00:00:00	59.91172790527344
2385	2002-07-16 00:00:00	58.7568473815918
2386	2002-07-17 00:00:00	58.87359619140625
2387	2002-07-18 00:00:00	56.96607971191406
2388	2002-07-19 00:00:00	54.96126937866211
2389	2002-07-22 00:00:00	53.33273696899414
2390	2002-07-23 00:00:00	51.8729133605957
2391	2002-07-24 00:00:00	54.9677619934082
2392	2002-07-25 00:00:00	54.500614166259766
2393	2002-07-26 00:00:00	55.53871536254883
2394	2002-07-29 00:00:00	58.2442626953125
2395	2002-07-30 00:00:00	59.00341796875
2396	2002-07-31 00:00:00	59.14615631103516
2397	2002-08-01 00:00:00	57.60194778442383
2398	2002-08-02 00:00:00	56.31082534790039
2399	2002-08-05 00:00:00	54.35137939453125
2400	2002-08-06 00:00:00	56.18103790283203
2401	2002-08-07 00:00:00	57.16075134277344
2402	2002-08-08 00:00:00	59.0098762512207
2403	2002-08-09 00:00:00	59.23044204711914
2404	2002-08-12 00:00:00	58.7957649230957
2405	2002-08-13 00:00:00	57.7252311706543
2406	2002-08-14 00:00:00	59.83386993408203
2407	2002-08-15 00:00:00	60.664363861083984
2408	2002-08-16 00:00:00	60.48271560668945
2409	2002-08-19 00:00:00	61.89710998535156
2410	2002-08-20 00:00:00	61.24180603027344
2411	2002-08-21 00:00:00	62.12418746948242
2412	2002-08-22 00:00:00	62.727577209472656
2413	2002-08-23 00:00:00	61.37807083129883
2414	2002-08-26 00:00:00	61.806297302246094
2415	2002-08-27 00:00:00	61.09255599975586
2416	2002-08-28 00:00:00	59.75601959228516
2417	2002-08-29 00:00:00	59.78202438354492
2418	2002-08-30 00:00:00	59.54840850830078
2419	2002-09-03 00:00:00	57.27754592895508
2420	2002-09-04 00:00:00	58.09505844116211
2421	2002-09-05 00:00:00	57.60194778442383
2422	2002-09-06 00:00:00	58.39350509643555
2423	2002-09-09 00:00:00	58.82168960571289
2424	2002-09-10 00:00:00	59.49648666381836
2425	2002-09-11 00:00:00	59.12666320800781
2426	2002-09-12 00:00:00	58.036659240722656
2427	2002-09-13 00:00:00	58.17936706542969
2428	2002-09-16 00:00:00	58.3221321105957
2429	2002-09-17 00:00:00	56.98559188842773
2430	2002-09-18 00:00:00	56.41460037231445
2431	2002-09-19 00:00:00	54.95475387573242
2432	2002-09-20 00:00:00	54.9730224609375
2433	2002-09-23 00:00:00	54.5233268737793
2434	2002-09-24 00:00:00	53.64350509643555
2435	2002-09-25 00:00:00	54.9730224609375
2436	2002-09-26 00:00:00	55.87238693237305
2437	2002-09-27 00:00:00	53.93025207519531
2438	2002-09-30 00:00:00	53.30460739135742
2439	2002-10-01 00:00:00	55.86590194702149
2440	2002-10-02 00:00:00	54.19093322753906
2441	2002-10-03 00:00:00	53.64350509643555
2442	2002-10-04 00:00:00	52.6594123840332
2443	2002-10-07 00:00:00	51.57100296020508
2444	2002-10-08 00:00:00	52.37914657592773
2445	2002-10-09 00:00:00	50.89973831176758
2446	2002-10-10 00:00:00	52.5485954284668
2447	2002-10-11 00:00:00	54.84919738769531
2448	2002-10-14 00:00:00	55.155517578125
2449	2002-10-15 00:00:00	57.80802536010742
2450	2002-10-16 00:00:00	56.40681838989258
2451	2002-10-17 00:00:00	57.52779006958008
2452	2002-10-18 00:00:00	57.7689208984375
2453	2002-10-21 00:00:00	58.76607131958008
2454	2002-10-22 00:00:00	58.34242630004883
2455	2002-10-23 00:00:00	58.78564453125
2456	2002-10-24 00:00:00	57.58646011352539
2457	2002-10-25 00:00:00	58.78564453125
2458	2002-10-28 00:00:00	58.401100158691406
2459	2002-10-29 00:00:00	57.72330474853516
2460	2002-10-30 00:00:00	58.28379440307617
2461	2002-10-31 00:00:00	57.690711975097656
2462	2002-11-01 00:00:00	58.831241607666016
2463	2002-11-04 00:00:00	59.39171600341797
2464	2002-11-05 00:00:00	59.860939025878906
2465	2002-11-06 00:00:00	60.63652420043945
2466	2002-11-07 00:00:00	59.15058517456055
2467	2002-11-08 00:00:00	58.42716217041016
2468	2002-11-11 00:00:00	57.521263122558594
2469	2002-11-12 00:00:00	57.97747802734375
2470	2002-11-13 00:00:00	58.0361328125
2471	2002-11-14 00:00:00	59.131046295166016
2472	2002-11-15 00:00:00	59.56768798828125
2473	2002-11-18 00:00:00	58.96811676025391
2474	2002-11-19 00:00:00	58.88991165161133
2475	2002-11-20 00:00:00	60.19986724853516
2476	2002-11-21 00:00:00	61.32079315185547
2477	2002-11-22 00:00:00	60.88415145874024
2478	2002-11-25 00:00:00	60.923301696777344
2479	2002-11-26 00:00:00	59.76319122314453
2480	2002-11-27 00:00:00	61.44466781616211
2481	2002-11-29 00:00:00	61.24915313720703
2482	2002-12-02 00:00:00	61.34690475463867
2483	2002-12-03 00:00:00	60.52574157714844
2484	2002-12-04 00:00:00	60.25200271606445
2485	2002-12-05 00:00:00	59.58725357055664
2486	2002-12-06 00:00:00	59.97826385498047
2487	2002-12-09 00:00:00	58.32942581176758
2488	2002-12-10 00:00:00	59.11149215698242
2489	2002-12-11 00:00:00	59.16363143920898
2490	2002-12-12 00:00:00	59.15707778930664
2491	2002-12-13 00:00:00	58.2251205444336
2492	2002-12-16 00:00:00	59.73065185546875
2493	2002-12-17 00:00:00	59.20924377441406
2494	2002-12-18 00:00:00	58.524932861328125
2495	2002-12-19 00:00:00	58.10783386230469
2496	2002-12-20 00:00:00	58.936988830566406
2497	2002-12-23 00:00:00	58.95660018920898
2498	2002-12-24 00:00:00	58.51779174804688
2499	2002-12-26 00:00:00	58.54401397705078
2500	2002-12-27 00:00:00	57.22759628295898

The file is too large to be shown. View Raw